KissMeData/122640/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195500	1450623210	13600	13600	13600	13600	2216
3	20231019	195400	1450623210	13600	13600	13600	13600	0
4	20231019	195300	1450623210	13600	13600	13600	13600	0
5	20231019	195200	1450623210	13600	13600	13600	13600	0
6	20231019	195100	1450623210	13600	13600	13600	13600	0
7	20231019	195000	1450623210	13600	13600	13600	13600	0
8	20231019	194900	1450623210	13600	13600	13600	13600	0
9	20231019	194800	1450623210	13600	13600	13600	13600	0
10	20231019	194700	1450623210	13600	13600	13600	13600	0
11	20231019	194600	1450623210	13600	13600	13600	13600	0
12	20231019	194500	1450623210	13600	13600	13600	13600	0
13	20231019	194400	1450623210	13600	13600	13600	13600	0
14	20231019	194300	1450623210	13600	13600	13600	13600	0
15	20231019	194200	1450623210	13600	13600	13600	13600	0
16	20231019	194100	1450623210	13600	13600	13600	13600	0
17	20231019	194000	1450623210	13600	13600	13600	13600	0
18	20231019	193900	1450623210	13600	13600	13600	13600	0
19	20231019	193800	1450623210	13600	13600	13600	13600	0
20	20231019	193700	1450623210	13600	13600	13600	13600	0
21	20231019	193600	1450623210	13600	13600	13600	13600	0
22	20231019	193500	1450623210	13600	13600	13600	13600	0
23	20231019	193400	1450623210	13600	13600	13600	13600	0
24	20231019	193300	1450623210	13600	13600	13600	13600	0
25	20231019	193200	1450623210	13600	13600	13600	13600	0
26	20231019	193100	1450623210	13600	13600	13600	13600	0
27	20231019	193000	1450623210	13600	13600	13600	13600	0
28	20231019	192900	1450623210	13600	13600	13600	13600	0
29	20231019	192800	1450623210	13600	13600	13600	13600	0
30	20231019	192700	1450623210	13600	13600	13600	13600	0
31	20231019	192600	1450623210	13600	13600	13600	13600	0
32	20231019	192500	1450623210	13600	13600	13600	13600	2216
33	20231019	192400	1450623210	13600	13600	13600	13600	0
34	20231019	192300	1450623210	13600	13600	13600	13600	0
35	20231019	192200	1450623210	13600	13600	13600	13600	0
36	20231019	192100	1450623210	13600	13600	13600	13600	0
37	20231019	192000	1450623210	13600	13600	13600	13600	0
38	20231019	191900	1450623210	13600	13600	13600	13600	0
39	20231019	191800	1450623210	13600	13600	13600	13600	0
40	20231019	191700	1450623210	13600	13600	13600	13600	0
41	20231019	191600	1450623210	13600	13600	13600	13600	0
42	20231019	191500	1450623210	13600	13600	13600	13600	0
43	20231019	191400	1450623210	13600	13600	13600	13600	0
44	20231019	191300	1450623210	13600	13600	13600	13600	0
45	20231019	191200	1450623210	13600	13600	13600	13600	0
46	20231019	191100	1450623210	13600	13600	13600	13600	0
47	20231019	191000	1450623210	13600	13600	13600	13600	0
48	20231019	190900	1450623210	13600	13600	13600	13600	0
49	20231019	190800	1450623210	13600	13600	13600	13600	0
50	20231019	190700	1450623210	13600	13600	13600	13600	0
51	20231019	190600	1450623210	13600	13600	13600	13600	0
52	20231019	190500	1450623210	13600	13600	13600	13600	0
53	20231019	190400	1450623210	13600	13600	13600	13600	0
54	20231019	190300	1450623210	13600	13600	13600	13600	0
55	20231019	190200	1450623210	13600	13600	13600	13600	0
56	20231019	190100	1450623210	13600	13600	13600	13600	0
57	20231019	190000	1450623210	13600	13600	13600	13600	0
58	20231019	185900	1450623210	13600	13600	13600	13600	0
59	20231019	185800	1450623210	13600	13600	13600	13600	0
60	20231019	185700	1450623210	13600	13600	13600	13600	0
61	20231019	185600	1450623210	13600	13600	13600	13600	0
62	20231019	185500	1450623210	13600	13600	13600	13600	2216
63	20231019	185400	1450623210	13600	13600	13600	13600	0
64	20231019	185300	1450623210	13600	13600	13600	13600	0
65	20231019	185200	1450623210	13600	13600	13600	13600	0
66	20231019	185100	1450623210	13600	13600	13600	13600	0
67	20231019	185000	1450623210	13600	13600	13600	13600	0
68	20231019	184900	1450623210	13600	13600	13600	13600	0
69	20231019	184800	1450623210	13600	13600	13600	13600	0
70	20231019	184700	1450623210	13600	13600	13600	13600	0
71	20231019	184600	1450623210	13600	13600	13600	13600	0
72	20231019	184500	1450623210	13600	13600	13600	13600	0
73	20231019	184400	1450623210	13600	13600	13600	13600	0
74	20231019	184300	1450623210	13600	13600	13600	13600	0
75	20231019	184200	1450623210	13600	13600	13600	13600	0
76	20231019	184100	1450623210	13600	13600	13600	13600	0
77	20231019	184000	1450623210	13600	13600	13600	13600	0
78	20231019	183900	1450623210	13600	13600	13600	13600	0
79	20231019	183800	1450623210	13600	13600	13600	13600	0
80	20231019	183700	1450623210	13600	13600	13600	13600	0
81	20231019	183600	1450623210	13600	13600	13600	13600	0
82	20231019	183500	1450623210	13600	13600	13600	13600	0
83	20231019	183400	1450623210	13600	13600	13600	13600	0
84	20231019	183300	1450623210	13600	13600	13600	13600	0
85	20231019	183200	1450623210	13600	13600	13600	13600	0
86	20231019	183100	1450623210	13600	13600	13600	13600	0
87	20231019	183000	1450623210	13600	13600	13600	13600	0
88	20231019	182900	1450623210	13600	13600	13600	13600	0
89	20231019	182800	1450623210	13600	13600	13600	13600	0
90	20231019	182700	1450623210	13600	13600	13600	13600	0
91	20231019	182600	1450623210	13600	13600	13600	13600	0
92	20231019	182500	1450623210	13600	13600	13600	13600	2216
93	20231019	182400	1450623210	13600	13600	13600	13600	0
94	20231019	182300	1450623210	13600	13600	13600	13600	0
95	20231019	182200	1450623210	13600	13600	13600	13600	0
96	20231019	182100	1450623210	13600	13600	13600	13600	0
97	20231019	182000	1450623210	13600	13600	13600	13600	0
98	20231019	181900	1450623210	13600	13600	13600	13600	0
99	20231019	181800	1450623210	13600	13600	13600	13600	0
100	20231019	181700	1450623210	13600	13600	13600	13600	0
101	20231019	181600	1450623210	13600	13600	13600	13600	0
102	20231019	181500	1450623210	13600	13600	13600	13600	0
103	20231019	181400	1450623210	13600	13600	13600	13600	0
104	20231019	181300	1450623210	13600	13600	13600	13600	0
105	20231019	181200	1450623210	13600	13600	13600	13600	0
106	20231019	181100	1450623210	13600	13600	13600	13600	0
107	20231019	181000	1450623210	13600	13600	13600	13600	0
108	20231019	180900	1450623210	13600	13600	13600	13600	0
109	20231019	180800	1450623210	13600	13600	13600	13600	0
110	20231019	180700	1450623210	13600	13600	13600	13600	0
111	20231019	180600	1450623210	13600	13600	13600	13600	0
112	20231019	180500	1450623210	13600	13600	13600	13600	0
113	20231019	180400	1450623210	13600	13600	13600	13600	0
114	20231019	180300	1450623210	13600	13600	13600	13600	0
115	20231019	180200	1450623210	13600	13600	13600	13600	0
116	20231019	180100	1450623210	13600	13600	13600	13600	0
117	20231019	180000	1450623210	13600	13600	13600	13600	0
118	20231019	175900	1450623210	13600	13600	13600	13600	0
119	20231019	175800	1450623210	13600	13600	13600	13600	0
120	20231019	175700	1450623210	13600	13600	13600	13600	0
121	20231019	175600	1450623210	13600	13600	13600	13600	0
122	20231019	175500	1450623210	13600	13600	13600	13600	2216
123	20231019	175400	1450623210	13600	13600	13600	13600	0
124	20231019	175300	1450623210	13600	13600	13600	13600	0
125	20231019	175200	1450623210	13600	13600	13600	13600	0
126	20231019	175100	1450623210	13600	13600	13600	13600	0
127	20231019	175000	1450623210	13600	13600	13600	13600	0
128	20231019	174900	1450623210	13600	13600	13600	13600	0
129	20231019	174800	1450623210	13600	13600	13600	13600	0
130	20231019	174700	1450623210	13600	13600	13600	13600	0
131	20231019	174600	1450623210	13600	13600	13600	13600	0
132	20231019	174500	1450623210	13600	13600	13600	13600	0
133	20231019	174400	1450623210	13600	13600	13600	13600	0
134	20231019	174300	1450623210	13600	13600	13600	13600	0
135	20231019	174200	1450623210	13600	13600	13600	13600	0
136	20231019	174100	1450623210	13600	13600	13600	13600	0
137	20231019	174000	1450623210	13600	13600	13600	13600	0
138	20231019	173900	1450623210	13600	13600	13600	13600	0
139	20231019	173800	1450623210	13600	13600	13600	13600	0
140	20231019	173700	1450623210	13600	13600	13600	13600	0
141	20231019	173600	1450623210	13600	13600	13600	13600	0
142	20231019	173500	1450623210	13600	13600	13600	13600	0
143	20231019	173400	1450623210	13600	13600	13600	13600	0
144	20231019	173300	1450623210	13600	13600	13600	13600	0
145	20231019	173200	1450623210	13600	13600	13600	13600	0
146	20231019	173100	1450623210	13600	13600	13600	13600	0
147	20231019	173000	1450623210	13600	13600	13600	13600	0
148	20231019	172900	1450623210	13600	13600	13600	13600	0
149	20231019	172800	1450623210	13600	13600	13600	13600	0
150	20231019	172700	1450623210	13600	13600	13600	13600	0
151	20231019	172600	1450623210	13600	13600	13600	13600	0
152	20231019	172500	1450623210	13600	13600	13600	13600	2216
153	20231019	172400	1450623210	13600	13600	13600	13600	0
154	20231019	172300	1450623210	13600	13600	13600	13600	0
155	20231019	172200	1450623210	13600	13600	13600	13600	0
156	20231019	172100	1450623210	13600	13600	13600	13600	0
157	20231019	172000	1450623210	13600	13600	13600	13600	0
158	20231019	171900	1450623210	13600	13600	13600	13600	0
159	20231019	171800	1450623210	13600	13600	13600	13600	0
160	20231019	171700	1450623210	13600	13600	13600	13600	0
161	20231019	171600	1450623210	13600	13600	13600	13600	0
162	20231019	171500	1450623210	13600	13600	13600	13600	0
163	20231019	171400	1450623210	13600	13600	13600	13600	0
164	20231019	171300	1450623210	13600	13600	13600	13600	0
165	20231019	171200	1450623210	13600	13600	13600	13600	0
166	20231019	171100	1450623210	13600	13600	13600	13600	0
167	20231019	171000	1450623210	13600	13600	13600	13600	0
168	20231019	170900	1450623210	13600	13600	13600	13600	0
169	20231019	170800	1450623210	13600	13600	13600	13600	0
170	20231019	170700	1450623210	13600	13600	13600	13600	0
171	20231019	170600	1450623210	13600	13600	13600	13600	0
172	20231019	170500	1450623210	13600	13600	13600	13600	0
173	20231019	170400	1450623210	13600	13600	13600	13600	0
174	20231019	170300	1450623210	13600	13600	13600	13600	0
175	20231019	170200	1450623210	13600	13600	13600	13600	0
176	20231019	170100	1450623210	13600	13600	13600	13600	0
177	20231019	170000	1450623210	13600	13600	13600	13600	0
178	20231019	165900	1450623210	13600	13600	13600	13600	0
179	20231019	165800	1450623210	13600	13600	13600	13600	0
180	20231019	165700	1450623210	13600	13600	13600	13600	0
181	20231019	165600	1450623210	13600	13600	13600	13600	0
182	20231019	165500	1450623210	13600	13600	13600	13600	2216
183	20231019	165400	1450623210	13600	13600	13600	13600	0
184	20231019	165300	1450623210	13600	13600	13600	13600	0
185	20231019	165200	1450623210	13600	13600	13600	13600	0
186	20231019	165100	1450623210	13600	13600	13600	13600	0
187	20231019	165000	1450623210	13600	13600	13600	13600	0
188	20231019	164900	1450623210	13600	13600	13600	13600	0
189	20231019	164800	1450623210	13600	13600	13600	13600	0
190	20231019	164700	1450623210	13600	13600	13600	13600	0
191	20231019	164600	1450623210	13600	13600	13600	13600	0
192	20231019	164500	1450623210	13600	13600	13600	13600	0
193	20231019	164400	1450623210	13600	13600	13600	13600	0
194	20231019	164300	1450623210	13600	13600	13600	13600	0
195	20231019	164200	1450623210	13600	13600	13600	13600	0
196	20231019	164100	1450623210	13600	13600	13600	13600	0
197	20231019	164000	1450623210	13600	13600	13600	13600	0
198	20231019	163900	1450623210	13600	13600	13600	13600	0
199	20231019	163800	1450623210	13600	13600	13600	13600	0
200	20231019	163700	1450623210	13600	13600	13600	13600	0
201	20231019	163600	1450623210	13600	13600	13600	13600	0
202	20231019	163500	1450623210	13600	13600	13600	13600	0
203	20231019	163400	1450623210	13600	13600	13600	13600	0
204	20231019	163300	1450623210	13600	13600	13600	13600	0
205	20231019	163200	1450623210	13600	13600	13600	13600	0
206	20231019	163100	1450623210	13600	13600	13600	13600	0
207	20231019	163000	1450623210	13600	13600	13600	13600	0
208	20231019	162900	1450623210	13600	13600	13600	13600	0
209	20231019	162800	1450623210	13600	13600	13600	13600	0
210	20231019	162700	1450623210	13600	13600	13600	13600	0
211	20231019	162600	1450623210	13600	13600	13600	13600	0
212	20231019	162500	1450623210	13600	13600	13600	13600	2216
213	20231019	162400	1450623210	13600	13600	13600	13600	0
214	20231019	162300	1450623210	13600	13600	13600	13600	0
215	20231019	162200	1450623210	13600	13600	13600	13600	0
216	20231019	162100	1450623210	13600	13600	13600	13600	0
217	20231019	162000	1450623210	13600	13600	13600	13600	0
218	20231019	161900	1450623210	13600	13600	13600	13600	0
219	20231019	161800	1450623210	13600	13600	13600	13600	0
220	20231019	161700	1450623210	13600	13600	13600	13600	0
221	20231019	161600	1450623210	13600	13600	13600	13600	0
222	20231019	161500	1450623210	13600	13600	13600	13600	0
223	20231019	161400	1450623210	13600	13600	13600	13600	0
224	20231019	161300	1450623210	13600	13600	13600	13600	0
225	20231019	161200	1450623210	13600	13600	13600	13600	0
226	20231019	161100	1450623210	13600	13600	13600	13600	0
227	20231019	161000	1450623210	13600	13600	13600	13600	0
228	20231019	160900	1450623210	13600	13600	13600	13600	0
229	20231019	160800	1450623210	13600	13600	13600	13600	0
230	20231019	160700	1450623210	13600	13600	13600	13600	0
231	20231019	160600	1450623210	13600	13600	13600	13600	0
232	20231019	160500	1450623210	13600	13600	13600	13600	0
233	20231019	160400	1450623210	13600	13600	13600	13600	0
234	20231019	160300	1450623210	13600	13600	13600	13600	0
235	20231019	160200	1450623210	13600	13600	13600	13600	0
236	20231019	160100	1450623210	13600	13600	13600	13600	0
237	20231019	160000	1450623210	13600	13600	13600	13600	0
238	20231019	155900	1450623210	13600	13600	13600	13600	0
239	20231019	155800	1450623210	13600	13600	13600	13600	0
240	20231019	155700	1450623210	13600	13600	13600	13600	0
241	20231019	155600	1450623210	13600	13600	13600	13600	0
242	20231019	155500	1450623210	13600	13600	13600	13600	2216
243	20231019	155400	1450623210	13600	13600	13600	13600	0
244	20231019	155300	1450623210	13600	13600	13600	13600	0
245	20231019	155200	1450623210	13600	13600	13600	13600	0
246	20231019	155100	1450623210	13600	13600	13600	13600	0
247	20231019	155000	1450623210	13600	13600	13600	13600	0
248	20231019	154900	1450623210	13600	13600	13600	13600	0
249	20231019	154800	1450623210	13600	13600	13600	13600	0
250	20231019	154700	1450623210	13600	13600	13600	13600	0
251	20231019	154600	1450623210	13600	13600	13600	13600	0
252	20231019	154500	1450623210	13600	13600	13600	13600	0
253	20231019	154400	1450623210	13600	13600	13600	13600	0
254	20231019	154300	1450623210	13600	13600	13600	13600	0
255	20231019	154200	1450623210	13600	13600	13600	13600	0
256	20231019	154100	1450623210	13600	13600	13600	13600	0
257	20231019	154000	1450623210	13600	13600	13600	13600	0
258	20231019	153900	1450623210	13600	13600	13600	13600	0
259	20231019	153800	1450623210	13600	13600	13600	13600	0
260	20231019	153700	1450623210	13600	13600	13600	13600	0
261	20231019	153600	1450623210	13600	13600	13600	13600	0
262	20231019	153500	1450623210	13600	13600	13600	13600	0
263	20231019	153400	1450623210	13600	13600	13600	13600	0
264	20231019	153300	1450623210	13600	13600	13600	13600	0
265	20231019	153200	1450623210	13600	13600	13600	13600	0
266	20231019	153100	1450623210	13600	13600	13600	13600	0
267	20231019	153000	1450623210	13600	13600	13600	13600	2216
268	20231019	152900	1420485610	13650	13650	13650	13650	0
269	20231019	152800	1420485610	13650	13650	13650	13650	0
270	20231019	152700	1420485610	13650	13650	13650	13650	0
271	20231019	152600	1420485610	13650	13650	13650	13650	0
272	20231019	152500	1420485610	13650	13650	13650	13650	0
273	20231019	152400	1420485610	13650	13650	13650	13650	0
274	20231019	152300	1420485610	13650	13650	13650	13650	0
275	20231019	152200	1420485610	13650	13650	13650	13650	0
276	20231019	152100	1420485610	13650	13650	13650	13650	0
277	20231019	152000	1420485610	13650	13650	13650	13650	0
278	20231019	151900	1420485610	13650	13610	13650	13610	13
279	20231019	151800	1420308560	13650	13610	13650	13610	517
280	20231019	151700	1413253040	13640	13640	13640	13640	0
281	20231019	151600	1413253040	13640	13640	13640	13640	72
282	20231019	151500	1412270960	13600	13600	13600	13590	231
283	20231019	151400	1409130050	13600	13610	13610	13600	138
284	20231019	151300	1407252590	13590	13590	13590	13590	0
285	20231019	151200	1407252590	13590	13590	13600	13590	431
286	20231019	151100	1401395200	13590	13610	13610	13590	307
287	20231019	151000	1397221630	13610	13610	13610	13610	185
288	20231019	150900	1394703780	13600	13600	13600	13600	181
289	20231019	150800	1392242180	13600	13610	13610	13600	100
290	20231019	150700	1390881930	13620	13610	13620	13610	199
291	20231019	150600	1388173480	13600	13610	13610	13600	793
292	20231019	150500	1377388330	13610	13620	13620	13610	238
293	20231019	150400	1374149000	13610	13620	13620	13610	23
294	20231019	150300	1373835830	13600	13600	13600	13600	0
295	20231019	150200	1373835830	13600	13600	13600	13600	0
296	20231019	150100	1373835830	13600	13620	13620	13600	234
297	20231019	150000	1370653230	13610	13660	13660	13610	100
298	20231019	145900	1369292180	13660	13620	13660	13610	110
299	20231019	145800	1367793970	13620	13620	13670	13620	17
300	20231019	145700	1367562030	13610	13610	13610	13610	15
301	20231019	145600	1367357880	13600	13610	13610	13600	36
302	20231019	145500	1366868180	13610	13610	13610	13610	8
303	20231019	145400	1366759300	13600	13630	13630	13600	515
304	20231019	145300	1359746040	13630	13630	13630	13630	0
305	20231019	145200	1359746040	13630	13630	13630	13630	59
306	20231019	145100	1358941870	13630	13630	13630	13630	0
307	20231019	145000	1358941870	13630	13630	13630	13630	0
308	20231019	144900	1358941870	13630	13630	13630	13630	9
309	20231019	144800	1358819200	13630	13630	13680	13630	178
310	20231019	144700	1356392020	13640	13660	13660	13630	282
311	20231019	144600	1352547950	13670	13680	13680	13670	236
312	20231019	144500	1349320640	13680	13680	13680	13680	15
313	20231019	144400	1349115440	13680	13680	13680	13680	2
314	20231019	144300	1349088080	13680	13680	13680	13680	23
315	20231019	144200	1348773440	13680	13670	13680	13670	191
316	20231019	144100	1346161590	13670	13670	13670	13670	114
317	20231019	144000	1344603210	13630	13630	13630	13630	9
318	20231019	143900	1344480540	13620	13620	13620	13620	15
319	20231019	143800	1344276240	13620	13620	13620	13620	300
320	20231019	143700	1340190240	13620	13620	13620	13620	23
321	20231019	143600	1339876980	13610	13610	13610	13610	50
322	20231019	143500	1339196480	13600	13600	13600	13600	0
323	20231019	143400	1339196480	13600	13610	13610	13600	227
324	20231019	143300	1336108590	13610	13610	13610	13610	700
325	20231019	143200	1326581590	13610	13620	13620	13610	709
326	20231019	143100	1316931860	13610	13620	13620	13610	1634
327	20231019	143000	1294687610	13620	13640	13640	13620	1735
328	20231019	142900	1271038270	13630	13630	13630	13630	121
329	20231019	142800	1269389040	13630	13630	13640	13630	1107
330	20231019	142700	1254299640	13640	13640	13640	13630	152
331	20231019	142600	1252226510	13640	13640	13670	13640	221
332	20231019	142500	1249207930	13640	13640	13640	13640	363
333	20231019	142400	1244256610	13650	13670	13670	13650	4620
334	20231019	142300	1181164290	13670	13680	13680	13670	2637
335	20231019	142200	1145091120	13680	13690	13690	13680	30
336	20231019	142100	1144680450	13690	13690	13690	13690	100
337	20231019	142000	1143311450	13670	13680	13680	13670	43
338	20231019	141900	1142723610	13670	13670	13670	13670	10
339	20231019	141800	1142586910	13670	13690	13690	13670	13
340	20231019	141700	1142409000	13690	13690	13690	13690	5
341	20231019	141600	1142340550	13680	13680	13680	13680	9
342	20231019	141500	1142217430	13680	13680	13680	13680	15
343	20231019	141400	1142012230	13670	13670	13670	13670	0
344	20231019	141300	1142012230	13670	13670	13670	13670	23
345	20231019	141200	1141697820	13670	13670	13670	13670	75
346	20231019	141100	1140672570	13670	13670	13670	13670	44
347	20231019	141000	1140071090	13680	13680	13680	13680	307
348	20231019	140900	1135871330	13680	13690	13690	13680	15
349	20231019	140800	1135666030	13690	13690	13690	13690	34
350	20231019	140700	1135200570	13680	13680	13680	13680	24
351	20231019	140600	1134872250	13730	13730	13730	13730	0
352	20231019	140500	1134872250	13730	13730	13730	13730	8
353	20231019	140400	1134762410	13680	13730	13730	13680	73
354	20231019	140300	1133761270	13740	13740	13740	13740	100
355	20231019	140200	1132387270	13740	13740	13740	13740	50
356	20231019	140100	1131700270	13740	13690	13740	13680	33
357	20231019	140000	1131248700	13680	13680	13680	13680	0
358	20231019	135900	1131248700	13680	13680	13680	13680	3
359	20231019	135800	1131207660	13680	13680	13680	13670	109
360	20231019	135700	1129716580	13680	13680	13680	13680	15
361	20231019	135600	1129511380	13680	13680	13680	13680	1
362	20231019	135500	1129497700	13680	13690	13690	13680	44
363	20231019	135400	1128895390	13680	13680	13680	13680	15
364	20231019	135300	1128690190	13680	13680	13680	13680	41
365	20231019	135200	1128129310	13680	13680	13740	13680	27
366	20231019	135100	1127759830	13750	13750	13750	13750	247
367	20231019	135000	1124363580	13670	13670	13670	13670	0
368	20231019	134900	1124363580	13670	13670	13670	13670	9
369	20231019	134800	1124240550	13670	13670	13670	13670	15
370	20231019	134700	1124035500	13670	13670	13670	13670	0
371	20231019	134600	1124035500	13670	13670	13670	13670	9
372	20231019	134500	1123912470	13670	13670	13670	13670	52
373	20231019	134400	1123201630	13670	13670	13670	13670	36
374	20231019	134300	1122709510	13670	13670	13670	13670	31
375	20231019	134200	1122285740	13670	13670	13670	13670	4
376	20231019	134100	1122231060	13670	13670	13670	13670	0
377	20231019	134000	1122231060	13670	13670	13670	13670	9
378	20231019	133900	1122108030	13670	13670	13670	13670	15
379	20231019	133800	1121902980	13660	13660	13660	13660	0
380	20231019	133700	1121902980	13660	13660	13660	13660	26
381	20231019	133600	1121547820	13760	13670	13760	13670	614
382	20231019	133500	1113153180	13680	13680	13680	13680	279
383	20231019	133400	1109336460	13680	13680	13740	13680	27
384	20231019	133300	1108966980	13680	13680	13680	13680	96
385	20231019	133200	1107653700	13680	13680	13680	13680	71
386	20231019	133100	1106682420	13680	13680	13680	13680	726
387	20231019	133000	1096750740	13760	13760	13760	13760	35
388	20231019	132900	1096269140	13680	13680	13680	13680	5
389	20231019	132800	1096200740	13680	13680	13680	13680	9
390	20231019	132700	1096077620	13680	13680	13680	13680	16
391	20231019	132600	1095858740	13680	13680	13680	13680	0
392	20231019	132500	1095858740	13680	13680	13680	13680	10
393	20231019	132400	1095721940	13680	13680	13680	13680	16
394	20231019	132300	1095503060	13680	13680	13680	13680	0
395	20231019	132200	1095503060	13680	13700	13700	13680	1329
396	20231019	132100	1077296800	13700	13700	13700	13700	630
397	20231019	132000	1068665800	13700	13700	13700	13700	9
398	20231019	131900	1068542500	13700	13700	13700	13700	11
399	20231019	131800	1068391800	13700	13710	13710	13700	16
400	20231019	131700	1068172500	13760	13760	13760	13760	1
401	20231019	131600	1068158740	13770	13700	13770	13700	60
402	20231019	131500	1067333240	13700	13700	13700	13700	16
403	20231019	131400	1067114040	13700	13700	13700	13700	20
404	20231019	131300	1066840040	13700	13700	13700	13700	27
405	20231019	131200	1066470140	13700	13710	13710	13700	5
406	20231019	131100	1066401620	13680	13680	13680	13680	0
407	20231019	131000	1066401620	13680	13680	13680	13680	15
408	20231019	130900	1066196420	13680	13690	13690	13680	55
409	20231019	130800	1065443580	13700	13700	13700	13700	0
410	20231019	130700	1065443580	13700	13720	13720	13700	1214
411	20231019	130600	1048807580	13740	13740	13740	13740	6
412	20231019	130500	1048725140	13740	13740	13740	13740	17
413	20231019	130400	1048491560	13740	13740	13750	13740	31
414	20231019	130300	1048065530	13750	13750	13750	13750	10
415	20231019	130200	1047928030	13770	13770	13770	13770	0
416	20231019	130100	1047928030	13770	13770	13770	13770	557
417	20231019	130000	1040258140	13770	13770	13770	13770	0
418	20231019	125900	1040258140	13770	13770	13770	13770	1
419	20231019	125800	1040244370	13770	13770	13770	13770	8
420	20231019	125700	1040134210	13770	13750	13770	13750	19
421	20231019	125600	1039872600	13750	13750	13750	13750	0
422	20231019	125500	1039872600	13750	13730	13750	13730	398
423	20231019	125400	1034402320	13730	13730	13740	13730	143
424	20231019	125300	1032438810	13720	13720	13720	13720	50
425	20231019	125200	1031752810	13720	13720	13730	13720	168
426	20231019	125100	1029446740	13720	13720	13720	13720	101
427	20231019	125000	1028061020	13710	13710	13710	13710	92
428	20231019	124900	1026799700	13700	13690	13700	13690	152
429	20231019	124800	1024717520	13690	13690	13690	13690	51
430	20231019	124700	1024019330	13690	13690	13690	13690	70
431	20231019	124600	1023061030	13680	13680	13680	13680	9
432	20231019	124500	1022937910	13680	13690	13690	13680	56
433	20231019	124400	1022171820	13690	13690	13690	13690	20
434	20231019	124300	1021898020	13680	13680	13680	13680	28
435	20231019	124200	1021514980	13680	13680	13680	13680	1
436	20231019	124100	1021501300	13680	13680	13680	13680	8
437	20231019	124000	1021391860	13670	13670	13670	13670	11
438	20231019	123900	1021241490	13670	13670	13670	13670	76
439	20231019	123800	1020202570	13660	13660	13660	13660	0
440	20231019	123700	1020202570	13660	13660	13660	13660	28
441	20231019	123600	1019820090	13650	13650	13650	13650	43
442	20231019	123500	1019233140	13650	13650	13650	13650	0
443	20231019	123400	1019233140	13650	13650	13650	13650	58
444	20231019	123300	1018441440	13650	13650	13650	13650	11
445	20231019	123200	1018291290	13650	13650	13650	13650	36
446	20231019	123100	1017799890	13650	13650	13650	13650	28
447	20231019	123000	1017417690	13650	13650	13650	13650	0
448	20231019	122900	1017417690	13650	13650	13650	13650	0
449	20231019	122800	1017417690	13650	13650	13650	13650	11
450	20231019	122700	1017267540	13650	13650	13650	13650	16
451	20231019	122600	1017049140	13710	13710	13710	13710	1
452	20231019	122500	1017035430	13650	13660	13660	13650	14
453	20231019	122400	1016844320	13660	13650	13660	13650	70
454	20231019	122300	1015888780	13650	13650	13650	13650	68
455	20231019	122200	1014960580	13650	13660	13660	13650	632
456	20231019	122100	1006333680	13650	13650	13650	13650	0
457	20231019	122000	1006333680	13650	13660	13660	13650	302
458	20231019	121900	1002211280	13650	13650	13650	13650	12
459	20231019	121800	1002047480	13650	13650	13650	13650	16
460	20231019	121700	1001829080	13650	13660	13660	13650	41
461	20231019	121600	1001269070	13660	13660	13660	13660	564
462	20231019	121500	993564830	13660	13670	13670	13660	25
463	20231019	121400	993223210	13660	13660	13660	13660	0
464	20231019	121300	993223210	13660	13660	13660	13660	29
465	20231019	121200	992827070	13670	13670	13670	13670	0
466	20231019	121100	992827070	13670	13670	13670	13670	0
467	20231019	121000	992827070	13670	13680	13680	13670	41
468	20231019	120900	992266570	13680	13700	13700	13680	33
469	20231019	120800	991814760	13710	13710	13710	13710	814
470	20231019	120700	980654820	13710	13730	13730	13710	34
471	20231019	120600	980188620	13740	13740	13740	13740	0
472	20231019	120500	980188620	13740	13740	13740	13740	57
473	20231019	120400	979405440	13690	13690	13690	13680	30
474	20231019	120300	978994970	13740	13690	13740	13690	26
475	20231019	120200	978637860	13680	13680	13680	13680	0
476	20231019	120100	978637860	13680	13680	13680	13680	29
477	20231019	120000	978241140	13680	13680	13680	13680	0
478	20231019	115900	978241140	13680	13730	13730	13680	12
479	20231019	115800	978076880	13650	13650	13650	13650	0
480	20231019	115700	978076880	13650	13650	13650	13650	28
481	20231019	115600	977694680	13650	13660	13660	13650	1500
482	20231019	115500	957219060	13650	13650	13650	13650	1
483	20231019	115400	957205410	13650	13660	13660	13650	228
484	20231019	115300	954091210	13650	13650	13650	13650	0
485	20231019	115200	954091210	13650	13660	13660	13650	328
486	20231019	115100	949613670	13720	13720	13720	13720	0
487	20231019	115000	949613670	13720	13720	13720	13720	101
488	20231019	114900	948227950	13720	13720	13720	13720	4
489	20231019	114800	948173070	13650	13650	13650	13650	29
490	20231019	114700	947777220	13670	13670	13670	13670	2422
491	20231019	114600	914668480	13640	13640	13640	13640	44
492	20231019	114500	914068320	13640	13640	13640	13640	64
493	20231019	114400	913195360	13640	13640	13640	13640	300
494	20231019	114300	909103360	13640	13640	13640	13640	29
495	20231019	114200	908707800	13640	13640	13640	13640	0
496	20231019	114100	908707800	13640	13640	13640	13640	51
497	20231019	114000	908012160	13670	13670	13670	13670	215
498	20231019	113900	905073110	13660	13640	13670	13640	98
499	20231019	113800	903734640	13660	13660	13660	13660	0
500	20231019	113700	903734640	13660	13660	13660	13640	64
501	20231019	113600	902861340	13640	13660	13660	13640	29
502	20231019	113500	902465260	13630	13630	13630	13630	0
503	20231019	113400	902465260	13630	13640	13640	13630	218
504	20231019	113300	899491940	13640	13650	13650	13640	168
505	20231019	113200	897200010	13660	13670	13670	13660	1289
506	20231019	113100	879589380	13670	13680	13680	13670	429
507	20231019	113000	873724500	13680	13680	13680	13680	39
508	20231019	112900	873190980	13670	13670	13670	13670	0
509	20231019	112800	873190980	13670	13670	13670	13670	4
510	20231019	112700	873136300	13670	13670	13670	13670	24
511	20231019	112600	872808220	13660	13670	13670	13660	44
512	20231019	112500	872206770	13680	13680	13680	13680	2
513	20231019	112400	872179410	13670	13670	13670	13660	77
514	20231019	112300	871127400	13670	13680	13680	13670	1584
515	20231019	112200	849473600	13680	13680	13680	13680	70
516	20231019	112100	848516000	13680	13680	13680	13680	400
517	20231019	112000	843044000	13680	13680	13680	13680	15
518	20231019	111900	842838800	13680	13710	13710	13680	393
519	20231019	111800	837451190	13710	13710	13720	13710	27
520	20231019	111700	837080980	13710	13710	13710	13710	0
521	20231019	111600	837080980	13710	13710	13710	13710	3
522	20231019	111500	837039850	13710	13740	13740	13710	28
523	20231019	111400	836655800	13740	13740	13740	13740	1
524	20231019	111300	836642060	13710	13710	13710	13710	31
525	20231019	111200	836217050	13710	13710	13710	13710	80
526	20231019	111100	835120250	13710	13710	13710	13710	0
527	20231019	111000	835120250	13710	13680	13710	13680	156
528	20231019	110900	832984010	13670	13680	13680	13670	1119
529	20231019	110800	817686400	13680	13700	13700	13680	500
530	20231019	110700	810843120	13690	13690	13690	13690	75
531	20231019	110600	809816370	13690	13710	13710	13690	564
532	20231019	110500	802089430	13710	13710	13710	13710	63
533	20231019	110400	801225700	13710	13710	13710	13710	65
534	20231019	110300	800334550	13710	13710	13710	13710	3
535	20231019	110200	800293420	13710	13720	13720	13710	50
536	20231019	110100	799607700	13720	13720	13720	13720	35
537	20231019	110000	799127500	13720	13730	13730	13720	101
538	20231019	105900	797740810	13740	13750	13750	13730	493
539	20231019	105800	790967450	13750	13750	13750	13750	45
540	20231019	105700	790348700	13750	13740	13750	13740	143
541	20231019	105600	788383450	13740	13740	13740	13740	0
542	20231019	105500	788383450	13740	13740	13740	13740	49
543	20231019	105400	787710190	13740	13760	13760	13740	697
544	20231019	105300	778127840	13760	13760	13760	13760	39
545	20231019	105200	777591200	13760	13760	13760	13760	49
546	20231019	105100	776916960	13770	13770	13770	13770	0
547	20231019	105000	776916960	13770	13780	13780	13770	1175
548	20231019	104900	760736890	13780	13780	13780	13780	0
549	20231019	104800	760736890	13780	13790	13790	13780	814
550	20231019	104700	749519520	13820	13840	13840	13790	3917
551	20231019	104600	695389750	13830	13830	13830	13830	1
552	20231019	104500	695375920	13830	13830	13830	13830	70
553	20231019	104400	694407820	13840	13840	13840	13840	360
554	20231019	104300	689425420	13840	13840	13840	13840	31
555	20231019	104200	688996380	13850	13850	13850	13850	20
556	20231019	104100	688719380	13860	13860	13860	13860	365
557	20231019	104000	683660480	13860	13860	13860	13860	6
558	20231019	103900	683577320	13860	13880	13880	13860	111
559	20231019	103800	682037800	13920	13930	13930	13920	2
560	20231019	103700	682009950	13930	13880	13930	13880	346
561	20231019	103600	677204620	13880	13890	13890	13880	4
562	20231019	103500	677149080	13870	13870	13870	13870	1
563	20231019	103400	677135210	13860	13870	13870	13860	54
564	20231019	103300	676386710	13870	13870	13880	13870	24
565	20231019	103200	676053820	13840	13840	13840	13840	0
566	20231019	103100	676053820	13840	13840	13850	13840	27
567	20231019	103000	675680090	13840	13840	13840	13840	134
568	20231019	102900	673825530	13840	13840	13840	13840	0
569	20231019	102800	673825530	13840	13840	13840	13840	0
570	20231019	102700	673825530	13840	13870	13870	13830	1531
571	20231019	102600	652645090	13900	13900	13900	13900	176
572	20231019	102500	650198690	13890	13850	13890	13850	85
573	20231019	102400	649018080	13840	13850	13850	13840	112
574	20231019	102300	647467940	13840	13840	13850	13840	51
575	20231019	102200	646762090	13830	13840	13840	13830	33
576	20231019	102100	646305680	13830	13840	13840	13830	5
577	20231019	102000	646236520	13830	13830	13830	13830	40
578	20231019	101900	645683320	13900	13900	13900	13900	0
579	20231019	101800	645683320	13900	13900	13900	13820	38
580	20231019	101700	645157580	13900	13900	13900	13900	1
581	20231019	101600	645143680	13810	13810	13810	13810	0
582	20231019	101500	645143680	13810	13830	13830	13810	31
583	20231019	101400	644715420	13820	13820	13820	13820	1
584	20231019	101300	644701600	13800	13820	13820	13800	55
585	20231019	101200	643942250	13820	13820	13820	13820	18
586	20231019	101100	643693490	13820	13820	13820	13820	78
587	20231019	101000	642615530	13810	13820	13820	13810	500
588	20231019	100900	635708170	13820	13900	13910	13820	3345
589	20231019	100800	589245430	13910	13910	13910	13910	10
590	20231019	100700	589106330	13900	13920	13920	13900	2927
591	20231019	100600	548368640	13920	13930	13930	13920	245
592	20231019	100500	544955920	13950	13950	13950	13950	0
593	20231019	100400	544955920	13950	13950	13960	13950	54
594	20231019	100300	544202610	13920	13950	13950	13920	132
595	20231019	100200	542362110	13950	13950	13950	13950	3
596	20231019	100100	542320260	13900	13900	13900	13900	0
597	20231019	100000	542320260	13900	13900	13900	13900	34
598	20231019	095900	541847660	13900	13890	13900	13890	343
599	20231019	095800	537082780	13890	13890	13890	13890	113
600	20231019	095700	535513210	13890	13890	13890	13890	1
601	20231019	095600	535499320	13810	13820	13820	13810	34
602	20231019	095500	535029700	13800	13800	13800	13800	0
603	20231019	095400	535029700	13800	13800	13800	13800	20
604	20231019	095300	534753700	13800	13800	13800	13800	0
605	20231019	095200	534753700	13800	13800	13800	13800	165
606	20231019	095100	532476700	13800	13820	13820	13800	1174
607	20231019	095000	516271300	13840	13850	13850	13840	233
608	20231019	094900	513045910	13850	13900	13900	13850	146
609	20231019	094800	511019990	13900	13950	13950	13900	2380
610	20231019	094700	477819990	13950	13950	13950	13950	796
611	20231019	094600	466715790	13950	13950	13950	13950	1
612	20231019	094500	466701840	13950	13880	13950	13880	63
613	20231019	094400	465827330	13880	13880	13880	13880	21
614	20231019	094300	465535850	13880	13880	13880	13880	58
615	20231019	094200	464730810	13880	13970	13970	13880	61
616	20231019	094100	463884040	13980	13880	13980	13880	262
617	20231019	094000	460235660	13880	13890	13900	13880	56
618	20231019	093900	459457820	13880	13890	13890	13880	84
619	20231019	093800	458291240	13890	13890	13890	13890	51
620	20231019	093700	457582850	13880	13880	13880	13880	189
621	20231019	093600	454959530	13880	13890	13890	13880	70
622	20231019	093500	453987430	13890	13890	13890	13890	12
623	20231019	093400	453820750	13890	13890	13890	13890	6
624	20231019	093300	453737410	13900	13840	13900	13840	107
625	20231019	093200	452255010	13780	13840	13840	13780	44
626	20231019	093100	451648440	13840	13770	13840	13770	500
627	20231019	093000	444757190	13740	13740	13740	13740	0
628	20231019	092900	444757190	13740	13740	13740	13740	2
629	20231019	092800	444729710	13710	13670	13710	13670	306
630	20231019	092700	440539940	13670	13660	13670	13650	143
631	20231019	092600	438587110	13660	13660	13660	13660	36
632	20231019	092500	438095350	13650	13650	13650	13650	1
633	20231019	092400	438081700	13640	13640	13640	13640	97
634	20231019	092300	436758620	13610	13660	13660	13610	1851
635	20231019	092200	411506050	13660	13670	13670	13660	8
636	20231019	092100	411396740	13640	13680	13680	13640	43
637	20231019	092000	410810180	13640	13660	13660	13620	932
638	20231019	091900	398102420	13660	13620	13660	13620	36
639	20231019	091800	397611820	13660	13660	13680	13610	1326
640	20231019	091700	379538000	13690	13700	13700	13690	35
641	20231019	091600	379058840	13630	13630	13700	13620	109
642	20231019	091500	377572170	13740	13700	13750	13600	1040
643	20231019	091400	363375970	13790	13790	13790	13720	118
644	20231019	091300	361755750	13800	13730	13800	13700	348
645	20231019	091200	356976980	13800	13780	13810	13710	338
646	20231019	091100	352324040	13780	13780	13810	13780	65
647	20231019	091000	351428280	13780	13650	13780	13610	1803
648	20231019	090900	326796670	13560	13650	13650	13560	5640
649	20231019	090800	249995880	13650	13740	13740	13650	2516
650	20231019	090700	215546230	13740	13780	13780	13740	904
651	20231019	090600	203109270	13780	13810	13810	13780	569
652	20231019	090500	195257630	13810	13920	13920	13810	5243
653	20231019	090400	122539060	13910	13910	13910	13910	29
654	20231019	090300	122135670	13900	13900	13910	13900	528
655	20231019	090200	114795770	13900	13900	13910	13900	692
656	20231019	090100	105176960	13890	13900	13980	13880	2737
657	20231019	090000	67126440	13900	13900	13920	13880	4825