KissMeData/126700/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195600	1465857490	18850	18850	18850	18850	2348
3	20231017	195500	1465857490	18850	18850	18850	18850	0
4	20231017	195400	1465857490	18850	18850	18850	18850	0
5	20231017	195300	1465857490	18850	18850	18850	18850	0
6	20231017	195200	1465857490	18850	18850	18850	18850	0
7	20231017	195100	1465857490	18850	18850	18850	18850	0
8	20231017	195000	1465857490	18850	18850	18850	18850	0
9	20231017	194900	1465857490	18850	18850	18850	18850	0
10	20231017	194800	1465857490	18850	18850	18850	18850	0
11	20231017	194700	1465857490	18850	18850	18850	18850	0
12	20231017	194600	1465857490	18850	18850	18850	18850	0
13	20231017	194500	1465857490	18850	18850	18850	18850	0
14	20231017	194400	1465857490	18850	18850	18850	18850	0
15	20231017	194300	1465857490	18850	18850	18850	18850	0
16	20231017	194200	1465857490	18850	18850	18850	18850	0
17	20231017	194100	1465857490	18850	18850	18850	18850	0
18	20231017	194000	1465857490	18850	18850	18850	18850	0
19	20231017	193900	1465857490	18850	18850	18850	18850	0
20	20231017	193800	1465857490	18850	18850	18850	18850	0
21	20231017	193700	1465857490	18850	18850	18850	18850	0
22	20231017	193600	1465857490	18850	18850	18850	18850	0
23	20231017	193500	1465857490	18850	18850	18850	18850	0
24	20231017	193400	1465857490	18850	18850	18850	18850	0
25	20231017	193300	1465857490	18850	18850	18850	18850	0
26	20231017	193200	1465857490	18850	18850	18850	18850	0
27	20231017	193100	1465857490	18850	18850	18850	18850	0
28	20231017	193000	1465857490	18850	18850	18850	18850	0
29	20231017	192900	1465857490	18850	18850	18850	18850	0
30	20231017	192800	1465857490	18850	18850	18850	18850	0
31	20231017	192700	1465857490	18850	18850	18850	18850	0
32	20231017	192600	1465857490	18850	18850	18850	18850	2348
33	20231017	192500	1465857490	18850	18850	18850	18850	0
34	20231017	192400	1465857490	18850	18850	18850	18850	0
35	20231017	192300	1465857490	18850	18850	18850	18850	0
36	20231017	192200	1465857490	18850	18850	18850	18850	0
37	20231017	192100	1465857490	18850	18850	18850	18850	0
38	20231017	192000	1465857490	18850	18850	18850	18850	0
39	20231017	191900	1465857490	18850	18850	18850	18850	0
40	20231017	191800	1465857490	18850	18850	18850	18850	0
41	20231017	191700	1465857490	18850	18850	18850	18850	0
42	20231017	191600	1465857490	18850	18850	18850	18850	0
43	20231017	191500	1465857490	18850	18850	18850	18850	0
44	20231017	191400	1465857490	18850	18850	18850	18850	0
45	20231017	191300	1465857490	18850	18850	18850	18850	0
46	20231017	191200	1465857490	18850	18850	18850	18850	0
47	20231017	191100	1465857490	18850	18850	18850	18850	0
48	20231017	191000	1465857490	18850	18850	18850	18850	0
49	20231017	190900	1465857490	18850	18850	18850	18850	0
50	20231017	190800	1465857490	18850	18850	18850	18850	0
51	20231017	190700	1465857490	18850	18850	18850	18850	0
52	20231017	190600	1465857490	18850	18850	18850	18850	0
53	20231017	190500	1465857490	18850	18850	18850	18850	0
54	20231017	190400	1465857490	18850	18850	18850	18850	0
55	20231017	190300	1465857490	18850	18850	18850	18850	0
56	20231017	190200	1465857490	18850	18850	18850	18850	0
57	20231017	190100	1465857490	18850	18850	18850	18850	0
58	20231017	190000	1465857490	18850	18850	18850	18850	0
59	20231017	185900	1465857490	18850	18850	18850	18850	0
60	20231017	185800	1465857490	18850	18850	18850	18850	0
61	20231017	185700	1465857490	18850	18850	18850	18850	0
62	20231017	185600	1465857490	18850	18850	18850	18850	2348
63	20231017	185500	1465857490	18850	18850	18850	18850	0
64	20231017	185400	1465857490	18850	18850	18850	18850	0
65	20231017	185300	1465857490	18850	18850	18850	18850	0
66	20231017	185200	1465857490	18850	18850	18850	18850	0
67	20231017	185100	1465857490	18850	18850	18850	18850	0
68	20231017	185000	1465857490	18850	18850	18850	18850	0
69	20231017	184900	1465857490	18850	18850	18850	18850	0
70	20231017	184800	1465857490	18850	18850	18850	18850	0
71	20231017	184700	1465857490	18850	18850	18850	18850	0
72	20231017	184600	1465857490	18850	18850	18850	18850	0
73	20231017	184500	1465857490	18850	18850	18850	18850	0
74	20231017	184400	1465857490	18850	18850	18850	18850	0
75	20231017	184300	1465857490	18850	18850	18850	18850	0
76	20231017	184200	1465857490	18850	18850	18850	18850	0
77	20231017	184100	1465857490	18850	18850	18850	18850	0
78	20231017	184000	1465857490	18850	18850	18850	18850	0
79	20231017	183900	1465857490	18850	18850	18850	18850	0
80	20231017	183800	1465857490	18850	18850	18850	18850	0
81	20231017	183700	1465857490	18850	18850	18850	18850	0
82	20231017	183600	1465857490	18850	18850	18850	18850	0
83	20231017	183500	1465857490	18850	18850	18850	18850	0
84	20231017	183400	1465857490	18850	18850	18850	18850	0
85	20231017	183300	1465857490	18850	18850	18850	18850	0
86	20231017	183200	1465857490	18850	18850	18850	18850	0
87	20231017	183100	1465857490	18850	18850	18850	18850	0
88	20231017	183000	1465857490	18850	18850	18850	18850	0
89	20231017	182900	1465857490	18850	18850	18850	18850	0
90	20231017	182800	1465857490	18850	18850	18850	18850	0
91	20231017	182700	1465857490	18850	18850	18850	18850	0
92	20231017	182600	1465857490	18850	18850	18850	18850	2348
93	20231017	182500	1465857490	18850	18850	18850	18850	0
94	20231017	182400	1465857490	18850	18850	18850	18850	0
95	20231017	182300	1465857490	18850	18850	18850	18850	0
96	20231017	182200	1465857490	18850	18850	18850	18850	0
97	20231017	182100	1465857490	18850	18850	18850	18850	0
98	20231017	182000	1465857490	18850	18850	18850	18850	0
99	20231017	181900	1465857490	18850	18850	18850	18850	0
100	20231017	181800	1465857490	18850	18850	18850	18850	0
101	20231017	181700	1465857490	18850	18850	18850	18850	0
102	20231017	181600	1465857490	18850	18850	18850	18850	0
103	20231017	181500	1465857490	18850	18850	18850	18850	0
104	20231017	181400	1465857490	18850	18850	18850	18850	0
105	20231017	181300	1465857490	18850	18850	18850	18850	0
106	20231017	181200	1465857490	18850	18850	18850	18850	0
107	20231017	181100	1465857490	18850	18850	18850	18850	0
108	20231017	181000	1465857490	18850	18850	18850	18850	0
109	20231017	180900	1465857490	18850	18850	18850	18850	0
110	20231017	180800	1465857490	18850	18850	18850	18850	0
111	20231017	180700	1465857490	18850	18850	18850	18850	0
112	20231017	180600	1465857490	18850	18850	18850	18850	0
113	20231017	180500	1465857490	18850	18850	18850	18850	0
114	20231017	180400	1465857490	18850	18850	18850	18850	0
115	20231017	180300	1465857490	18850	18850	18850	18850	0
116	20231017	180200	1465857490	18850	18850	18850	18850	0
117	20231017	180100	1465857490	18850	18850	18850	18850	0
118	20231017	180000	1465857490	18850	18850	18850	18850	0
119	20231017	175900	1465857490	18850	18850	18850	18850	0
120	20231017	175800	1465857490	18850	18850	18850	18850	0
121	20231017	175700	1465857490	18850	18850	18850	18850	0
122	20231017	175600	1465857490	18850	18850	18850	18850	2348
123	20231017	175500	1465857490	18850	18850	18850	18850	0
124	20231017	175400	1465857490	18850	18850	18850	18850	0
125	20231017	175300	1465857490	18850	18850	18850	18850	0
126	20231017	175200	1465857490	18850	18850	18850	18850	0
127	20231017	175100	1465857490	18850	18850	18850	18850	0
128	20231017	175000	1465857490	18850	18850	18850	18850	0
129	20231017	174900	1465857490	18850	18850	18850	18850	0
130	20231017	174800	1465857490	18850	18850	18850	18850	0
131	20231017	174700	1465857490	18850	18850	18850	18850	0
132	20231017	174600	1465857490	18850	18850	18850	18850	0
133	20231017	174500	1465857490	18850	18850	18850	18850	0
134	20231017	174400	1465857490	18850	18850	18850	18850	0
135	20231017	174300	1465857490	18850	18850	18850	18850	0
136	20231017	174200	1465857490	18850	18850	18850	18850	0
137	20231017	174100	1465857490	18850	18850	18850	18850	0
138	20231017	174000	1465857490	18850	18850	18850	18850	0
139	20231017	173900	1465857490	18850	18850	18850	18850	0
140	20231017	173800	1465857490	18850	18850	18850	18850	0
141	20231017	173700	1465857490	18850	18850	18850	18850	0
142	20231017	173600	1465857490	18850	18850	18850	18850	0
143	20231017	173500	1465857490	18850	18850	18850	18850	0
144	20231017	173400	1465857490	18850	18850	18850	18850	0
145	20231017	173300	1465857490	18850	18850	18850	18850	0
146	20231017	173200	1465857490	18850	18850	18850	18850	0
147	20231017	173100	1465857490	18850	18850	18850	18850	0
148	20231017	173000	1465857490	18850	18850	18850	18850	0
149	20231017	172900	1465857490	18850	18850	18850	18850	0
150	20231017	172800	1465857490	18850	18850	18850	18850	0
151	20231017	172700	1465857490	18850	18850	18850	18850	0
152	20231017	172600	1465857490	18850	18850	18850	18850	2348
153	20231017	172500	1465857490	18850	18850	18850	18850	0
154	20231017	172400	1465857490	18850	18850	18850	18850	0
155	20231017	172300	1465857490	18850	18850	18850	18850	0
156	20231017	172200	1465857490	18850	18850	18850	18850	0
157	20231017	172100	1465857490	18850	18850	18850	18850	0
158	20231017	172000	1465857490	18850	18850	18850	18850	0
159	20231017	171900	1465857490	18850	18850	18850	18850	0
160	20231017	171800	1465857490	18850	18850	18850	18850	0
161	20231017	171700	1465857490	18850	18850	18850	18850	0
162	20231017	171600	1465857490	18850	18850	18850	18850	0
163	20231017	171500	1465857490	18850	18850	18850	18850	0
164	20231017	171400	1465857490	18850	18850	18850	18850	0
165	20231017	171300	1465857490	18850	18850	18850	18850	0
166	20231017	171200	1465857490	18850	18850	18850	18850	0
167	20231017	171100	1465857490	18850	18850	18850	18850	0
168	20231017	171000	1465857490	18850	18850	18850	18850	0
169	20231017	170900	1465857490	18850	18850	18850	18850	0
170	20231017	170800	1465857490	18850	18850	18850	18850	0
171	20231017	170700	1465857490	18850	18850	18850	18850	0
172	20231017	170600	1465857490	18850	18850	18850	18850	0
173	20231017	170500	1465857490	18850	18850	18850	18850	0
174	20231017	170400	1465857490	18850	18850	18850	18850	0
175	20231017	170300	1465857490	18850	18850	18850	18850	0
176	20231017	170200	1465857490	18850	18850	18850	18850	0
177	20231017	170100	1465857490	18850	18850	18850	18850	0
178	20231017	170000	1465857490	18850	18850	18850	18850	0
179	20231017	165900	1465857490	18850	18850	18850	18850	0
180	20231017	165800	1465857490	18850	18850	18850	18850	0
181	20231017	165700	1465857490	18850	18850	18850	18850	0
182	20231017	165600	1465857490	18850	18850	18850	18850	2348
183	20231017	165500	1465857490	18850	18850	18850	18850	0
184	20231017	165400	1465857490	18850	18850	18850	18850	0
185	20231017	165300	1465857490	18850	18850	18850	18850	0
186	20231017	165200	1465857490	18850	18850	18850	18850	0
187	20231017	165100	1465857490	18850	18850	18850	18850	0
188	20231017	165000	1465857490	18850	18850	18850	18850	0
189	20231017	164900	1465857490	18850	18850	18850	18850	0
190	20231017	164800	1465857490	18850	18850	18850	18850	0
191	20231017	164700	1465857490	18850	18850	18850	18850	0
192	20231017	164600	1465857490	18850	18850	18850	18850	0
193	20231017	164500	1465857490	18850	18850	18850	18850	0
194	20231017	164400	1465857490	18850	18850	18850	18850	0
195	20231017	164300	1465857490	18850	18850	18850	18850	0
196	20231017	164200	1465857490	18850	18850	18850	18850	0
197	20231017	164100	1465857490	18850	18850	18850	18850	0
198	20231017	164000	1465857490	18850	18850	18850	18850	0
199	20231017	163900	1465857490	18850	18850	18850	18850	0
200	20231017	163800	1465857490	18850	18850	18850	18850	0
201	20231017	163700	1465857490	18850	18850	18850	18850	0
202	20231017	163600	1465857490	18850	18850	18850	18850	0
203	20231017	163500	1465857490	18850	18850	18850	18850	0
204	20231017	163400	1465857490	18850	18850	18850	18850	0
205	20231017	163300	1465857490	18850	18850	18850	18850	0
206	20231017	163200	1465857490	18850	18850	18850	18850	0
207	20231017	163100	1465857490	18850	18850	18850	18850	0
208	20231017	163000	1465857490	18850	18850	18850	18850	0
209	20231017	162900	1465857490	18850	18850	18850	18850	0
210	20231017	162800	1465857490	18850	18850	18850	18850	0
211	20231017	162700	1465857490	18850	18850	18850	18850	0
212	20231017	162600	1465857490	18850	18850	18850	18850	2348
213	20231017	162500	1465857490	18850	18850	18850	18850	0
214	20231017	162400	1465857490	18850	18850	18850	18850	0
215	20231017	162300	1465857490	18850	18850	18850	18850	0
216	20231017	162200	1465857490	18850	18850	18850	18850	0
217	20231017	162100	1465857490	18850	18850	18850	18850	0
218	20231017	162000	1465857490	18850	18850	18850	18850	0
219	20231017	161900	1465857490	18850	18850	18850	18850	0
220	20231017	161800	1465857490	18850	18850	18850	18850	0
221	20231017	161700	1465857490	18850	18850	18850	18850	0
222	20231017	161600	1465857490	18850	18850	18850	18850	0
223	20231017	161500	1465857490	18850	18850	18850	18850	0
224	20231017	161400	1465857490	18850	18850	18850	18850	0
225	20231017	161300	1465857490	18850	18850	18850	18850	0
226	20231017	161200	1465857490	18850	18850	18850	18850	0
227	20231017	161100	1465857490	18850	18850	18850	18850	0
228	20231017	161000	1465857490	18850	18850	18850	18850	0
229	20231017	160900	1465857490	18850	18850	18850	18850	0
230	20231017	160800	1465857490	18850	18850	18850	18850	0
231	20231017	160700	1465857490	18850	18850	18850	18850	0
232	20231017	160600	1465857490	18850	18850	18850	18850	0
233	20231017	160500	1465857490	18850	18850	18850	18850	0
234	20231017	160400	1465857490	18850	18850	18850	18850	0
235	20231017	160300	1465857490	18850	18850	18850	18850	0
236	20231017	160200	1465857490	18850	18850	18850	18850	0
237	20231017	160100	1465857490	18850	18850	18850	18850	0
238	20231017	160000	1465857490	18850	18850	18850	18850	0
239	20231017	155900	1465857490	18850	18850	18850	18850	0
240	20231017	155800	1465857490	18850	18850	18850	18850	0
241	20231017	155700	1465857490	18850	18850	18850	18850	0
242	20231017	155600	1465857490	18850	18850	18850	18850	2348
243	20231017	155500	1465857490	18850	18850	18850	18850	0
244	20231017	155400	1465857490	18850	18850	18850	18850	0
245	20231017	155300	1465857490	18850	18850	18850	18850	0
246	20231017	155200	1465857490	18850	18850	18850	18850	0
247	20231017	155100	1465857490	18850	18850	18850	18850	0
248	20231017	155000	1465857490	18850	18850	18850	18850	0
249	20231017	154900	1465857490	18850	18850	18850	18850	0
250	20231017	154800	1465857490	18850	18850	18850	18850	0
251	20231017	154700	1465857490	18850	18850	18850	18850	0
252	20231017	154600	1465857490	18850	18850	18850	18850	0
253	20231017	154500	1465857490	18850	18850	18850	18850	0
254	20231017	154400	1465857490	18850	18850	18850	18850	0
255	20231017	154300	1465857490	18850	18850	18850	18850	0
256	20231017	154200	1465857490	18850	18850	18850	18850	0
257	20231017	154100	1465857490	18850	18850	18850	18850	0
258	20231017	154000	1465857490	18850	18850	18850	18850	0
259	20231017	153900	1465857490	18850	18850	18850	18850	0
260	20231017	153800	1465857490	18850	18850	18850	18850	0
261	20231017	153700	1465857490	18850	18850	18850	18850	0
262	20231017	153600	1465857490	18850	18850	18850	18850	0
263	20231017	153500	1465857490	18850	18850	18850	18850	0
264	20231017	153400	1465857490	18850	18850	18850	18850	0
265	20231017	153300	1465857490	18850	18850	18850	18850	0
266	20231017	153200	1465857490	18850	18850	18850	18850	0
267	20231017	153100	1465857490	18850	18850	18850	18850	0
268	20231017	153000	1465857490	18850	18850	18850	18850	2348
269	20231017	152900	1421597690	18880	18880	18880	18880	0
270	20231017	152800	1421597690	18880	18880	18880	18880	0
271	20231017	152700	1421597690	18880	18880	18880	18880	0
272	20231017	152600	1421597690	18880	18880	18880	18880	0
273	20231017	152500	1421597690	18880	18880	18880	18880	0
274	20231017	152400	1421597690	18880	18880	18880	18880	0
275	20231017	152300	1421597690	18880	18880	18880	18880	0
276	20231017	152200	1421597690	18880	18880	18880	18880	0
277	20231017	152100	1421597690	18880	18880	18880	18880	0
278	20231017	152000	1421597690	18880	18880	18880	18880	0
279	20231017	151900	1421597690	18880	18870	18880	18870	67
280	20231017	151800	1420333130	18870	18890	18890	18870	40
281	20231017	151700	1419577820	18880	18890	18890	18880	90
282	20231017	151600	1417878490	18900	18900	18910	18890	364
283	20231017	151500	1410999850	18900	18910	18910	18900	117
284	20231017	151400	1408788430	18900	18900	18910	18900	9
285	20231017	151300	1408618280	18900	18920	18920	18900	123
286	20231017	151200	1406292340	18910	18920	18920	18910	29
287	20231017	151100	1405743870	18900	18920	18920	18900	79
288	20231017	151000	1404250670	18920	18890	18920	18880	662
289	20231017	150900	1391743500	18880	18880	18880	18880	190
290	20231017	150800	1388156300	18870	18870	18870	18870	30
291	20231017	150700	1387590200	18880	18880	18880	18880	17
292	20231017	150600	1387269240	18880	18870	18880	18860	252
293	20231017	150500	1382514890	18870	18880	18880	18870	96
294	20231017	150400	1380703290	18880	18890	18890	18880	73
295	20231017	150300	1379324820	18890	18890	18890	18890	5
296	20231017	150200	1379230370	18890	18890	18890	18890	23
297	20231017	150100	1378795900	18880	18880	18880	18880	85
298	20231017	150000	1377191100	18880	18880	18880	18880	5
299	20231017	145900	1377096700	18880	18880	18880	18870	29
300	20231017	145800	1376549280	18870	18890	18890	18870	6
301	20231017	145700	1376435960	18890	18890	18890	18890	5
302	20231017	145600	1376341510	18890	18890	18890	18890	41
303	20231017	145500	1375567020	18900	18900	18900	18900	110
304	20231017	145400	1373488020	18890	18900	18900	18890	79
305	20231017	145300	1371995590	18900	18900	18900	18900	12
306	20231017	145200	1371768790	18900	18900	18900	18900	6
307	20231017	145100	1371655390	18900	18900	18900	18900	11
308	20231017	145000	1371447490	18900	18900	18900	18900	12
309	20231017	144900	1371220690	18900	18900	18900	18900	175
310	20231017	144800	1367913190	18900	18900	18900	18900	16
311	20231017	144700	1367610790	18900	18890	18900	18890	22
312	20231017	144600	1367195040	18890	18890	18890	18890	159
313	20231017	144500	1364191530	18890	18870	18890	18860	537
314	20231017	144400	1354055600	18870	18890	18890	18870	33
315	20231017	144300	1353432630	18890	18890	18890	18890	6
316	20231017	144200	1353319290	18870	18890	18890	18870	103
317	20231017	144100	1351374620	18900	18900	18900	18900	22
318	20231017	144000	1350958820	18900	18880	18900	18880	6
319	20231017	143900	1350845520	18870	18890	18890	18870	214
320	20231017	143800	1346806640	18860	18890	18890	18860	327
321	20231017	143700	1340630290	18890	18890	18890	18890	7
322	20231017	143600	1340498060	18890	18860	18890	18860	16
323	20231017	143500	1340196120	18890	18890	18890	18890	24
324	20231017	143400	1339742760	18890	18890	18890	18890	11
325	20231017	143300	1339534970	18890	18900	18900	18890	27
326	20231017	143200	1339024890	18890	18900	18900	18890	21
327	20231017	143100	1338628150	18890	18920	18920	18890	204
328	20231017	143000	1334772980	18910	18910	18910	18910	5
329	20231017	142900	1334678430	18910	18900	18910	18900	382
330	20231017	142800	1327458570	18900	18900	18900	18900	11
331	20231017	142700	1327250670	18900	18900	18900	18900	10
332	20231017	142600	1327061670	18890	18890	18900	18890	107
333	20231017	142500	1325040370	18890	18890	18890	18890	32
334	20231017	142400	1324435890	18890	18890	18890	18890	5
335	20231017	142300	1324341440	18890	18890	18890	18890	5
336	20231017	142200	1324246990	18890	18890	18890	18890	36
337	20231017	142100	1323566950	18900	18900	18900	18890	19
338	20231017	142000	1323207870	18900	18900	18900	18900	11
339	20231017	141900	1322999970	18900	18900	18900	18900	1
340	20231017	141800	1322981070	18890	18890	18890	18890	10
341	20231017	141700	1322792170	18890	18890	18890	18890	5
342	20231017	141600	1322697720	18890	18890	18890	18890	5
343	20231017	141500	1322603270	18890	18890	18890	18890	10
344	20231017	141400	1322414370	18880	18860	18880	18860	210
345	20231017	141300	1318451840	18850	18850	18850	18850	193
346	20231017	141200	1314813790	18850	18840	18850	18840	22
347	20231017	141100	1314399110	18840	18850	18850	18840	203
348	20231017	141000	1310574350	18850	18870	18870	18850	72
349	20231017	140900	1309217010	18860	18860	18860	18860	715
350	20231017	140800	1295732110	18870	18860	18870	18860	606
351	20231017	140700	1284302350	18870	18870	18870	18870	12
352	20231017	140600	1284075910	18870	18860	18870	18860	15
353	20231017	140500	1283792910	18860	18870	18870	18860	805
354	20231017	140400	1268610560	18870	18870	18870	18870	584
355	20231017	140300	1257590480	18880	18880	18880	18880	22
356	20231017	140200	1257175120	18890	18890	18890	18890	10
357	20231017	140100	1256986220	18870	18870	18870	18870	160
358	20231017	140000	1253967020	18890	18870	18890	18870	206
359	20231017	135900	1250079780	18870	18870	18870	18870	10
360	20231017	135800	1249891080	18880	18880	18880	18880	0
361	20231017	135700	1249891080	18880	18920	18920	18880	1239
362	20231017	135600	1226488290	18920	18920	18920	18920	14
363	20231017	135500	1226223410	18920	18920	18920	18920	0
364	20231017	135400	1226223410	18920	18930	18940	18920	56
365	20231017	135300	1225163700	18930	18930	18930	18930	38
366	20231017	135200	1224444360	18940	18940	18940	18940	0
367	20231017	135100	1224444360	18940	18940	18940	18930	71
368	20231017	135000	1223099670	18940	18940	18940	18940	40
369	20231017	134900	1222342070	18930	18940	18940	18930	95
370	20231017	134800	1220543290	18940	18940	18970	18940	65
371	20231017	134700	1219312040	18940	18940	18940	18940	11
372	20231017	134600	1219103700	18970	18970	18970	18970	3
373	20231017	134500	1219046790	18970	18970	18970	18970	220
374	20231017	134400	1214873390	18970	18940	18970	18940	402
375	20231017	134300	1207247480	18930	18940	18960	18930	410
376	20231017	134200	1199480960	18950	18970	18970	18950	455
377	20231017	134100	1190851800	18980	18980	18980	18980	45
378	20231017	134000	1189997700	18990	18990	18990	18990	8
379	20231017	133900	1189845780	18980	18980	18980	18980	0
380	20231017	133800	1189845780	18980	18980	18980	18980	0
381	20231017	133700	1189845780	18980	18980	18980	18980	20
382	20231017	133600	1189466180	18990	18990	18990	18990	7
383	20231017	133500	1189333250	18990	18990	18990	18990	1
384	20231017	133400	1189314260	18990	18990	18990	18990	1
385	20231017	133300	1189295270	18980	18980	18980	18980	10
386	20231017	133200	1189105470	18990	18990	18990	18990	0
387	20231017	133100	1189105470	18990	18990	18990	18980	73
388	20231017	133000	1187719360	18990	18990	18990	18990	2
389	20231017	132900	1187681380	18980	18990	18990	18980	36
390	20231017	132800	1186997750	18980	18980	18980	18980	0
391	20231017	132700	1186997750	18980	18990	18990	18980	191
392	20231017	132600	1183372440	19000	18990	19000	18990	55
393	20231017	132500	1182327920	18980	18980	18980	18980	147
394	20231017	132400	1179537860	18990	19000	19000	18990	15
395	20231017	132300	1179252940	19000	19000	19000	19000	0
396	20231017	132200	1179252940	19000	19000	19000	19000	54
397	20231017	132100	1178226940	19000	19000	19000	19000	162
398	20231017	132000	1175148940	19000	19000	19000	19000	2
399	20231017	131900	1175110940	19010	19010	19010	19010	0
400	20231017	131800	1175110940	19010	19010	19010	19010	39
401	20231017	131700	1174369550	19010	19010	19010	19010	10
402	20231017	131600	1174179450	19010	19010	19010	19010	54
403	20231017	131500	1173152910	19030	19030	19030	19030	7
404	20231017	131400	1173019700	19020	19020	19020	19020	121
405	20231017	131300	1170718280	19020	19020	19020	19020	0
406	20231017	131200	1170718280	19020	19020	19020	19020	0
407	20231017	131100	1170718280	19020	19020	19020	19020	0
408	20231017	131000	1170718280	19020	19000	19020	19000	1482
409	20231017	130900	1142552260	19000	19000	19000	19000	0
410	20231017	130800	1142552260	19000	19000	19000	19000	0
411	20231017	130700	1142552260	19000	19000	19000	19000	0
412	20231017	130600	1142552260	19000	19000	19000	19000	0
413	20231017	130500	1142552260	19000	19000	19000	19000	7
414	20231017	130400	1142419260	19000	19000	19000	19000	0
415	20231017	130300	1142419260	19000	19000	19000	19000	0
416	20231017	130200	1142419260	19000	19000	19000	19000	30
417	20231017	130100	1141849260	19000	19000	19000	19000	50
418	20231017	130000	1140899260	19000	19000	19000	19000	0
419	20231017	125900	1140899260	19000	19000	19000	19000	106
420	20231017	125800	1138885260	19000	19000	19000	19000	0
421	20231017	125700	1138885260	19000	19000	19000	19000	0
422	20231017	125600	1138885260	19000	18970	19000	18970	2
423	20231017	125500	1138847290	19000	18960	19000	18960	74
424	20231017	125400	1137444210	18990	18990	18990	18990	302
425	20231017	125300	1131709230	19000	18990	19000	18990	44
426	20231017	125200	1130873600	19000	19000	19000	19000	0
427	20231017	125100	1130873600	19000	19000	19000	19000	0
428	20231017	125000	1130873600	19000	19000	19000	19000	2
429	20231017	124900	1130835600	19000	19000	19000	19000	0
430	20231017	124800	1130835600	19000	18990	19000	18990	28
431	20231017	124700	1130303780	18990	18990	18990	18990	0
432	20231017	124600	1130303780	18990	18990	18990	18990	23
433	20231017	124500	1129867010	19000	19000	19000	19000	0
434	20231017	124400	1129867010	19000	19000	19000	19000	0
435	20231017	124300	1129867010	19000	19000	19000	19000	0
436	20231017	124200	1129867010	19000	19000	19000	19000	7
437	20231017	124100	1129734010	19000	19000	19000	19000	0
438	20231017	124000	1129734010	19000	19000	19000	19000	0
439	20231017	123900	1129734010	19000	19000	19000	19000	13
440	20231017	123800	1129487010	19000	18990	19000	18990	649
441	20231017	123700	1117158720	18980	18980	18980	18980	257
442	20231017	123600	1112280860	18980	18990	18990	18980	30
443	20231017	123500	1111711360	18990	18990	18990	18990	0
444	20231017	123400	1111711360	18990	18990	18990	18990	40
445	20231017	123300	1110951760	18980	18980	19000	18980	83
446	20231017	123200	1109376400	18980	19000	19000	18980	283
447	20231017	123100	1104004940	18990	18980	18990	18980	274
448	20231017	123000	1098803140	18990	19000	19000	18990	181
449	20231017	122900	1095365270	18990	18980	18990	18980	203
450	20231017	122800	1091511800	18990	18990	18990	18990	30
451	20231017	122700	1090942100	18990	18990	19000	18990	61
452	20231017	122600	1089783700	19000	19000	19000	19000	1
453	20231017	122500	1089764700	18980	19000	19000	18980	252
454	20231017	122400	1084976740	19000	19000	19000	19000	250
455	20231017	122300	1080226740	19010	18990	19010	18980	301
456	20231017	122200	1074513350	18990	18990	18990	18990	1
457	20231017	122100	1074494360	19010	18990	19030	18990	11
458	20231017	122000	1074285270	19030	19030	19030	19030	0
459	20231017	121900	1074285270	19030	19030	19030	19030	0
460	20231017	121800	1074285270	19030	19030	19030	19030	0
461	20231017	121700	1074285270	19030	19030	19030	19030	0
462	20231017	121600	1074285270	19030	19030	19030	19030	1
463	20231017	121500	1074266240	19000	19000	19000	19000	523
464	20231017	121400	1064329240	19000	19000	19000	19000	144
465	20231017	121300	1061593240	18980	18920	18980	18920	4056
466	20231017	121200	984817570	18890	18890	18890	18890	24
467	20231017	121100	984364210	18920	18920	18920	18920	15
468	20231017	121000	984080410	18920	18900	18920	18900	3187
469	20231017	120900	923845570	18880	18880	18880	18880	77
470	20231017	120800	922391810	18880	18880	18880	18880	0
471	20231017	120700	922391810	18880	18860	18880	18860	437
472	20231017	120600	914142730	18860	18860	18860	18860	0
473	20231017	120500	914142730	18860	18880	18880	18860	77
474	20231017	120400	912689690	18880	18890	18890	18880	591
475	20231017	120300	901529220	18890	18890	18890	18890	13
476	20231017	120200	901283650	18900	18900	18900	18900	0
477	20231017	120100	901283650	18900	18890	18900	18890	3
478	20231017	120000	901226970	18890	18890	18890	18890	17
479	20231017	115900	900905840	18890	18890	18890	18890	0
480	20231017	115800	900905840	18890	18890	18890	18890	115
481	20231017	115700	898733490	18920	18920	18920	18920	0
482	20231017	115600	898733490	18920	18920	18920	18890	251
483	20231017	115500	893985610	18930	18920	18930	18920	2
484	20231017	115400	893947760	18930	18930	18930	18930	0
485	20231017	115300	893947760	18930	18930	18930	18930	75
486	20231017	115200	892528010	18930	18930	18930	18930	1
487	20231017	115100	892509080	18940	18940	18940	18940	10
488	20231017	115000	892319680	18930	18930	18930	18930	10
489	20231017	114900	892130380	18930	18930	18930	18930	2
490	20231017	114800	892092520	18930	18940	18940	18930	199
491	20231017	114700	888324400	18940	18940	18940	18940	2
492	20231017	114600	888286520	18950	18950	18950	18950	11
493	20231017	114500	888078070	18950	18950	18950	18950	2
494	20231017	114400	888040170	18960	18960	18960	18940	68
495	20231017	114300	886751070	18950	18950	18950	18950	0
496	20231017	114200	886751070	18950	18950	18950	18950	0
497	20231017	114100	886751070	18950	18950	18950	18950	179
498	20231017	114000	883359020	18950	18950	18950	18950	9
499	20231017	113900	883188470	18960	18960	18960	18960	0
500	20231017	113800	883188470	18960	18960	18960	18960	0
501	20231017	113700	883188470	18960	18960	18960	18960	0
502	20231017	113600	883188470	18960	18970	18970	18960	166
503	20231017	113500	880040600	18970	18970	18970	18970	31
504	20231017	113400	879452530	18960	18960	18960	18960	49
505	20231017	113300	878523490	18950	18950	18950	18950	1
506	20231017	113200	878504540	18960	18960	18960	18960	7
507	20231017	113100	878371820	18960	18960	18960	18960	20
508	20231017	113000	877992620	18960	18960	18960	18960	1
509	20231017	112900	877973660	18960	18960	18960	18960	0
510	20231017	112800	877973660	18960	18960	18960	18960	7
511	20231017	112700	877840940	18960	18960	18960	18960	0
512	20231017	112600	877840940	18960	18960	18960	18960	15
513	20231017	112500	877556540	18960	18960	18960	18960	0
514	20231017	112400	877556540	18960	18960	18960	18960	0
515	20231017	112300	877556540	18960	18930	18960	18930	17
516	20231017	112200	877234310	18960	18960	18960	18960	15
517	20231017	112100	876949910	18970	18970	18970	18970	0
518	20231017	112000	876949910	18970	18970	18970	18970	0
519	20231017	111900	876949910	18970	18970	18970	18970	0
520	20231017	111800	876949910	18970	18970	18970	18970	0
521	20231017	111700	876949910	18970	18970	18970	18970	0
522	20231017	111600	876949910	18970	18970	18970	18970	5
523	20231017	111500	876855060	18970	18970	18970	18970	14
524	20231017	111400	876589480	18970	18970	18970	18970	0
525	20231017	111300	876589480	18970	18970	18970	18970	1
526	20231017	111200	876570510	18920	18920	18920	18920	30
527	20231017	111100	876002910	18920	18920	18920	18920	3
528	20231017	111000	875946150	18970	18970	18970	18970	0
529	20231017	110900	875946150	18970	18970	18970	18970	113
530	20231017	110800	873802540	18970	18970	18980	18970	141
531	20231017	110700	871127700	18970	18920	18970	18920	434
532	20231017	110600	862903620	18960	18960	18960	18960	0
533	20231017	110500	862903620	18960	18960	18960	18960	0
534	20231017	110400	862903620	18960	18970	18970	18960	16
535	20231017	110300	862600170	18970	18990	18990	18970	39
536	20231017	110200	861859940	19000	19000	19000	19000	296
537	20231017	110100	856235940	18980	19000	19000	18980	7
538	20231017	110000	856103060	19000	19000	19000	19000	82
539	20231017	105900	854545060	19000	19010	19010	19000	182
540	20231017	105800	851087000	19010	19020	19050	19010	563
541	20231017	105700	840372930	19060	18990	19060	18990	24189
542	20231017	105600	380672910	18980	18940	18980	18940	853
543	20231017	105500	364497470	18940	18880	18940	18880	2
544	20231017	105400	364459650	18940	18890	18940	18890	101
545	20231017	105300	362546760	18960	18880	18960	18880	179
546	20231017	105200	359167160	18880	18960	18960	18880	300
547	20231017	105100	353479240	18870	18870	18870	18870	0
548	20231017	105000	353479240	18870	18870	18870	18870	1
549	20231017	104900	353460370	18960	18970	18970	18870	600
550	20231017	104800	342080070	18860	18930	18930	18860	200
551	20231017	104700	338300890	18930	18980	18980	18930	5
552	20231017	104600	338206040	18990	18990	18990	18990	81
553	20231017	104500	336667850	18930	18890	18930	18890	98
554	20231017	104400	334812750	18930	18890	18930	18890	162
555	20231017	104300	331749640	18890	18880	18890	18880	7
556	20231017	104200	331617420	18890	18890	18890	18890	214
557	20231017	104100	327574960	18880	18880	18880	18880	186
558	20231017	104000	324063280	18850	18850	18850	18850	5
559	20231017	103900	323969030	18850	18850	18850	18850	1
560	20231017	103800	323950180	18850	18850	18850	18850	0
561	20231017	103700	323950180	18850	18850	18850	18850	1
562	20231017	103600	323931330	18900	18900	18900	18900	1
563	20231017	103500	323912430	18850	18900	18900	18850	3
564	20231017	103400	323855830	18850	18850	18850	18850	1
565	20231017	103300	323836980	18860	18880	18880	18860	500
566	20231017	103200	314404630	18880	18880	18900	18880	116
567	20231017	103100	312214250	18900	18900	18910	18900	280
568	20231017	103000	306919820	18910	18910	18910	18910	1
569	20231017	102900	306900910	18930	18910	18930	18910	27
570	20231017	102800	306390170	18880	18890	18900	18880	305
571	20231017	102700	300625710	18890	18890	18890	18890	7
572	20231017	102600	300493480	18880	18890	18890	18880	8
573	20231017	102500	300342370	18890	18890	18890	18890	6
574	20231017	102400	300229030	18880	18880	18880	18870	74
575	20231017	102300	298831930	18880	18890	18890	18880	60
576	20231017	102200	297699120	18890	18900	18900	18890	80
577	20231017	102100	296187700	18900	18890	18900	18890	81
578	20231017	102000	294657120	18880	18880	18880	18880	37
579	20231017	101900	293958560	18870	18870	18870	18870	5
580	20231017	101800	293864210	18870	18870	18870	18870	2
581	20231017	101700	293826470	18870	18860	18880	18830	222
582	20231017	101600	289637360	18830	18830	18830	18830	55
583	20231017	101500	288601710	18830	18830	18830	18830	9
584	20231017	101400	288432240	18870	18870	18870	18830	12
585	20231017	101300	288206010	18870	18860	18870	18860	31
586	20231017	101200	287621250	18850	18850	18850	18850	0
587	20231017	101100	287621250	18850	18840	18850	18840	44
588	20231017	101000	286791870	18850	18830	18850	18830	598
589	20231017	100900	275530820	18830	18830	18830	18830	1
590	20231017	100800	275511990	18830	18830	18830	18830	1
591	20231017	100700	275493160	18830	18830	18840	18830	209
592	20231017	100600	271557670	18860	18860	18860	18860	63
593	20231017	100500	270369490	18830	18830	18830	18830	1
594	20231017	100400	270350660	18830	18830	18860	18830	8
595	20231017	100300	270199960	18830	18830	18830	18830	8
596	20231017	100200	270049320	18830	18830	18830	18820	43
597	20231017	100100	269239790	18830	18830	18830	18830	0
598	20231017	100000	269239790	18830	18830	18830	18830	1
599	20231017	095900	269220960	18870	18880	18880	18870	25
600	20231017	095800	268749110	18880	18820	18880	18820	35
601	20231017	095700	268088370	18880	18880	18880	18880	20
602	20231017	095600	267710770	18880	18890	18890	18880	37
603	20231017	095500	267012010	18890	18820	18890	18820	64
604	20231017	095400	265807460	18820	18820	18820	18820	8
605	20231017	095300	265656900	18820	18830	18830	18820	180
606	20231017	095200	262267610	18910	18930	18930	18830	553
607	20231017	095100	251837730	18940	18950	18950	18940	68
608	20231017	095000	250549610	18950	18950	18950	18950	30
609	20231017	094900	249981110	18960	18970	18970	18960	66
610	20231017	094800	248729600	18980	19000	19000	18980	41
611	20231017	094700	247950620	19000	19010	19010	18970	37
612	20231017	094600	247248360	19020	19030	19030	19010	93
613	20231017	094500	245478980	19040	18980	19040	18920	826
614	20231017	094400	229778660	18980	18960	18980	18960	310
615	20231017	094300	223898420	18960	18920	18960	18900	324
616	20231017	094200	217761460	18920	18920	18920	18920	49
617	20231017	094100	216834380	18920	18940	18940	18920	63
618	20231017	094000	215642220	18940	18960	18960	18940	246
619	20231017	093900	210982460	18960	18960	18960	18960	1
620	20231017	093800	210963500	18960	18950	18960	18950	360
621	20231017	093700	204140350	18960	18910	18960	18910	503
622	20231017	093600	194618760	18920	18920	18920	18920	0
623	20231017	093500	194618760	18920	18900	18920	18900	84
624	20231017	093400	193030960	18890	18900	18900	18890	118
625	20231017	093300	190800800	18900	18900	18900	18900	1
626	20231017	093200	190781900	18940	18940	18940	18940	1
627	20231017	093100	190762960	18900	18830	18900	18830	477
628	20231017	093000	181765770	18830	18830	18880	18830	118
629	20231017	092900	179540780	18830	18870	18870	18830	61
630	20231017	092800	178390670	18870	18870	18870	18870	60
631	20231017	092700	177258470	18820	18820	18820	18820	36
632	20231017	092600	176580950	18820	18870	18870	18820	365
633	20231017	092500	169708430	18880	18890	18900	18850	214
634	20231017	092400	165665800	18900	18920	18920	18900	21
635	20231017	092300	165268700	18920	18940	18960	18920	519
636	20231017	092200	155445080	18940	18950	18950	18940	41
637	20231017	092100	154668140	18950	18930	18950	18930	82
638	20231017	092000	153115500	18940	18940	18940	18940	20
639	20231017	091900	152736700	18950	18970	18970	18940	254
640	20231017	091800	147923740	18970	18930	18970	18930	162
641	20231017	091700	144856540	18930	18940	18940	18930	70
642	20231017	091600	143531230	18980	18980	18980	18980	5
643	20231017	091500	143436330	19000	19000	19000	18990	201
644	20231017	091400	139617430	19000	19000	19000	19000	25
645	20231017	091300	139142430	19000	18960	19000	18940	95
646	20231017	091200	137340600	19010	18930	19010	18930	175
647	20231017	091100	134027320	18930	19020	19040	18930	71
648	20231017	091000	132681380	19040	18990	19040	18900	889
649	20231017	090900	115776700	18990	18990	18990	18990	605
650	20231017	090800	104287750	18990	18990	18990	18870	663
651	20231017	090700	91746740	19000	19010	19010	18980	822
652	20231017	090600	76137810	19010	18960	19010	18960	603
653	20231017	090500	64687190	18940	18910	18940	18910	327
654	20231017	090400	58498120	18930	18950	18950	18770	250
655	20231017	090300	53776120	18950	18790	18980	18790	1148
656	20231017	090200	32124430	18800	18830	18860	18760	1347
657	20231017	090100	6780970	18860	18750	18860	18750	74
658	20231017	090000	5387450	18750	18680	18760	18680	288