KissMeData/031430/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190600	2359117870	15920	15920	15920	15920	3499
3	20231026	190500	2359117870	15920	15920	15920	15920	0
4	20231026	190400	2359117870	15920	15920	15920	15920	0
5	20231026	190300	2359117870	15920	15920	15920	15920	0
6	20231026	190200	2359117870	15920	15920	15920	15920	0
7	20231026	190100	2359117870	15920	15920	15920	15920	0
8	20231026	190000	2359117870	15920	15920	15920	15920	0
9	20231026	185900	2359117870	15920	15920	15920	15920	0
10	20231026	185800	2359117870	15920	15920	15920	15920	0
11	20231026	185700	2359117870	15920	15920	15920	15920	0
12	20231026	185600	2359117870	15920	15920	15920	15920	0
13	20231026	185500	2359117870	15920	15920	15920	15920	0
14	20231026	185400	2359117870	15920	15920	15920	15920	0
15	20231026	185300	2359117870	15920	15920	15920	15920	0
16	20231026	185200	2359117870	15920	15920	15920	15920	0
17	20231026	185100	2359117870	15920	15920	15920	15920	0
18	20231026	185000	2359117870	15920	15920	15920	15920	0
19	20231026	184900	2359117870	15920	15920	15920	15920	0
20	20231026	184800	2359117870	15920	15920	15920	15920	0
21	20231026	184700	2359117870	15920	15920	15920	15920	0
22	20231026	184600	2359117870	15920	15920	15920	15920	0
23	20231026	184500	2359117870	15920	15920	15920	15920	0
24	20231026	184400	2359117870	15920	15920	15920	15920	0
25	20231026	184300	2359117870	15920	15920	15920	15920	0
26	20231026	184200	2359117870	15920	15920	15920	15920	0
27	20231026	184100	2359117870	15920	15920	15920	15920	0
28	20231026	184000	2359117870	15920	15920	15920	15920	0
29	20231026	183900	2359117870	15920	15920	15920	15920	0
30	20231026	183800	2359117870	15920	15920	15920	15920	0
31	20231026	183700	2359117870	15920	15920	15920	15920	0
32	20231026	183600	2359117870	15920	15920	15920	15920	3499
33	20231026	183500	2359117870	15920	15920	15920	15920	0
34	20231026	183400	2359117870	15920	15920	15920	15920	0
35	20231026	183300	2359117870	15920	15920	15920	15920	0
36	20231026	183200	2359117870	15920	15920	15920	15920	0
37	20231026	183100	2359117870	15920	15920	15920	15920	0
38	20231026	183000	2359117870	15920	15920	15920	15920	0
39	20231026	182900	2359117870	15920	15920	15920	15920	0
40	20231026	182800	2359117870	15920	15920	15920	15920	0
41	20231026	182700	2359117870	15920	15920	15920	15920	0
42	20231026	182600	2359117870	15920	15920	15920	15920	0
43	20231026	182500	2359117870	15920	15920	15920	15920	0
44	20231026	182400	2359117870	15920	15920	15920	15920	0
45	20231026	182300	2359117870	15920	15920	15920	15920	0
46	20231026	182200	2359117870	15920	15920	15920	15920	0
47	20231026	182100	2359117870	15920	15920	15920	15920	0
48	20231026	182000	2359117870	15920	15920	15920	15920	0
49	20231026	181900	2359117870	15920	15920	15920	15920	0
50	20231026	181800	2359117870	15920	15920	15920	15920	0
51	20231026	181700	2359117870	15920	15920	15920	15920	0
52	20231026	181600	2359117870	15920	15920	15920	15920	0
53	20231026	181500	2359117870	15920	15920	15920	15920	0
54	20231026	181400	2359117870	15920	15920	15920	15920	0
55	20231026	181300	2359117870	15920	15920	15920	15920	0
56	20231026	181200	2359117870	15920	15920	15920	15920	0
57	20231026	181100	2359117870	15920	15920	15920	15920	0
58	20231026	181000	2359117870	15920	15920	15920	15920	0
59	20231026	180900	2359117870	15920	15920	15920	15920	0
60	20231026	180800	2359117870	15920	15920	15920	15920	0
61	20231026	180700	2359117870	15920	15920	15920	15920	0
62	20231026	180600	2359117870	15920	15920	15920	15920	3499
63	20231026	180500	2359117870	15920	15920	15920	15920	0
64	20231026	180400	2359117870	15920	15920	15920	15920	0
65	20231026	180300	2359117870	15920	15920	15920	15920	0
66	20231026	180200	2359117870	15920	15920	15920	15920	0
67	20231026	180100	2359117870	15920	15920	15920	15920	0
68	20231026	180000	2359117870	15920	15920	15920	15920	0
69	20231026	175900	2359117870	15920	15920	15920	15920	0
70	20231026	175800	2359117870	15920	15920	15920	15920	0
71	20231026	175700	2359117870	15920	15920	15920	15920	0
72	20231026	175600	2359117870	15920	15920	15920	15920	0
73	20231026	175500	2359117870	15920	15920	15920	15920	0
74	20231026	175400	2359117870	15920	15920	15920	15920	0
75	20231026	175300	2359117870	15920	15920	15920	15920	0
76	20231026	175200	2359117870	15920	15920	15920	15920	0
77	20231026	175100	2359117870	15920	15920	15920	15920	0
78	20231026	175000	2359117870	15920	15920	15920	15920	0
79	20231026	174900	2359117870	15920	15920	15920	15920	0
80	20231026	174800	2359117870	15920	15920	15920	15920	0
81	20231026	174700	2359117870	15920	15920	15920	15920	0
82	20231026	174600	2359117870	15920	15920	15920	15920	0
83	20231026	174500	2359117870	15920	15920	15920	15920	0
84	20231026	174400	2359117870	15920	15920	15920	15920	0
85	20231026	174300	2359117870	15920	15920	15920	15920	0
86	20231026	174200	2359117870	15920	15920	15920	15920	0
87	20231026	174100	2359117870	15920	15920	15920	15920	0
88	20231026	174000	2359117870	15920	15920	15920	15920	0
89	20231026	173900	2359117870	15920	15920	15920	15920	0
90	20231026	173800	2359117870	15920	15920	15920	15920	0
91	20231026	173700	2359117870	15920	15920	15920	15920	0
92	20231026	173600	2359117870	15920	15920	15920	15920	3499
93	20231026	173500	2359117870	15920	15920	15920	15920	0
94	20231026	173400	2359117870	15920	15920	15920	15920	0
95	20231026	173300	2359117870	15920	15920	15920	15920	0
96	20231026	173200	2359117870	15920	15920	15920	15920	0
97	20231026	173100	2359117870	15920	15920	15920	15920	0
98	20231026	173000	2359117870	15920	15920	15920	15920	0
99	20231026	172900	2359117870	15920	15920	15920	15920	0
100	20231026	172800	2359117870	15920	15920	15920	15920	0
101	20231026	172700	2359117870	15920	15920	15920	15920	0
102	20231026	172600	2359117870	15920	15920	15920	15920	0
103	20231026	172500	2359117870	15920	15920	15920	15920	0
104	20231026	172400	2359117870	15920	15920	15920	15920	0
105	20231026	172300	2359117870	15920	15920	15920	15920	0
106	20231026	172200	2359117870	15920	15920	15920	15920	0
107	20231026	172100	2359117870	15920	15920	15920	15920	0
108	20231026	172000	2359117870	15920	15920	15920	15920	0
109	20231026	171900	2359117870	15920	15920	15920	15920	0
110	20231026	171800	2359117870	15920	15920	15920	15920	0
111	20231026	171700	2359117870	15920	15920	15920	15920	0
112	20231026	171600	2359117870	15920	15920	15920	15920	0
113	20231026	171500	2359117870	15920	15920	15920	15920	0
114	20231026	171400	2359117870	15920	15920	15920	15920	0
115	20231026	171300	2359117870	15920	15920	15920	15920	0
116	20231026	171200	2359117870	15920	15920	15920	15920	0
117	20231026	171100	2359117870	15920	15920	15920	15920	0
118	20231026	171000	2359117870	15920	15920	15920	15920	0
119	20231026	170900	2359117870	15920	15920	15920	15920	0
120	20231026	170800	2359117870	15920	15920	15920	15920	0
121	20231026	170700	2359117870	15920	15920	15920	15920	0
122	20231026	170600	2359117870	15920	15920	15920	15920	3499
123	20231026	170500	2359117870	15920	15920	15920	15920	0
124	20231026	170400	2359117870	15920	15920	15920	15920	0
125	20231026	170300	2359117870	15920	15920	15920	15920	0
126	20231026	170200	2359117870	15920	15920	15920	15920	0
127	20231026	170100	2359117870	15920	15920	15920	15920	0
128	20231026	170000	2359117870	15920	15920	15920	15920	0
129	20231026	165900	2359117870	15920	15920	15920	15920	0
130	20231026	165800	2359117870	15920	15920	15920	15920	0
131	20231026	165700	2359117870	15920	15920	15920	15920	0
132	20231026	165600	2359117870	15920	15920	15920	15920	0
133	20231026	165500	2359117870	15920	15920	15920	15920	0
134	20231026	165400	2359117870	15920	15920	15920	15920	0
135	20231026	165300	2359117870	15920	15920	15920	15920	0
136	20231026	165200	2359117870	15920	15920	15920	15920	0
137	20231026	165100	2359117870	15920	15920	15920	15920	0
138	20231026	165000	2359117870	15920	15920	15920	15920	0
139	20231026	164900	2359117870	15920	15920	15920	15920	0
140	20231026	164800	2359117870	15920	15920	15920	15920	0
141	20231026	164700	2359117870	15920	15920	15920	15920	0
142	20231026	164600	2359117870	15920	15920	15920	15920	0
143	20231026	164500	2359117870	15920	15920	15920	15920	0
144	20231026	164400	2359117870	15920	15920	15920	15920	0
145	20231026	164300	2359117870	15920	15920	15920	15920	0
146	20231026	164200	2359117870	15920	15920	15920	15920	0
147	20231026	164100	2359117870	15920	15920	15920	15920	0
148	20231026	164000	2359117870	15920	15920	15920	15920	0
149	20231026	163900	2359117870	15920	15920	15920	15920	0
150	20231026	163800	2359117870	15920	15920	15920	15920	0
151	20231026	163700	2359117870	15920	15920	15920	15920	0
152	20231026	163600	2359117870	15920	15920	15920	15920	3499
153	20231026	163500	2359117870	15920	15920	15920	15920	0
154	20231026	163400	2359117870	15920	15920	15920	15920	0
155	20231026	163300	2359117870	15920	15920	15920	15920	0
156	20231026	163200	2359117870	15920	15920	15920	15920	0
157	20231026	163100	2359117870	15920	15920	15920	15920	0
158	20231026	163000	2359117870	15920	15920	15920	15920	0
159	20231026	162900	2359117870	15920	15920	15920	15920	0
160	20231026	162800	2359117870	15920	15920	15920	15920	0
161	20231026	162700	2359117870	15920	15920	15920	15920	0
162	20231026	162600	2359117870	15920	15920	15920	15920	0
163	20231026	162500	2359117870	15920	15920	15920	15920	0
164	20231026	162400	2359117870	15920	15920	15920	15920	0
165	20231026	162300	2359117870	15920	15920	15920	15920	0
166	20231026	162200	2359117870	15920	15920	15920	15920	0
167	20231026	162100	2359117870	15920	15920	15920	15920	0
168	20231026	162000	2359117870	15920	15920	15920	15920	0
169	20231026	161900	2359117870	15920	15920	15920	15920	0
170	20231026	161800	2359117870	15920	15920	15920	15920	0
171	20231026	161700	2359117870	15920	15920	15920	15920	0
172	20231026	161600	2359117870	15920	15920	15920	15920	0
173	20231026	161500	2359117870	15920	15920	15920	15920	0
174	20231026	161400	2359117870	15920	15920	15920	15920	0
175	20231026	161300	2359117870	15920	15920	15920	15920	0
176	20231026	161200	2359117870	15920	15920	15920	15920	0
177	20231026	161100	2359117870	15920	15920	15920	15920	0
178	20231026	161000	2359117870	15920	15920	15920	15920	0
179	20231026	160900	2359117870	15920	15920	15920	15920	0
180	20231026	160800	2359117870	15920	15920	15920	15920	0
181	20231026	160700	2359117870	15920	15920	15920	15920	0
182	20231026	160600	2359117870	15920	15920	15920	15920	3499
183	20231026	160500	2359117870	15920	15920	15920	15920	0
184	20231026	160400	2359117870	15920	15920	15920	15920	0
185	20231026	160300	2359117870	15920	15920	15920	15920	0
186	20231026	160200	2359117870	15920	15920	15920	15920	0
187	20231026	160100	2359117870	15920	15920	15920	15920	0
188	20231026	160000	2359117870	15920	15920	15920	15920	0
189	20231026	155900	2359117870	15920	15920	15920	15920	0
190	20231026	155800	2359117870	15920	15920	15920	15920	0
191	20231026	155700	2359117870	15920	15920	15920	15920	0
192	20231026	155600	2359117870	15920	15920	15920	15920	0
193	20231026	155500	2359117870	15920	15920	15920	15920	0
194	20231026	155400	2359117870	15920	15920	15920	15920	0
195	20231026	155300	2359117870	15920	15920	15920	15920	0
196	20231026	155200	2359117870	15920	15920	15920	15920	0
197	20231026	155100	2359117870	15920	15920	15920	15920	0
198	20231026	155000	2359117870	15920	15920	15920	15920	0
199	20231026	154900	2359117870	15920	15920	15920	15920	0
200	20231026	154800	2359117870	15920	15920	15920	15920	0
201	20231026	154700	2359117870	15920	15920	15920	15920	0
202	20231026	154600	2359117870	15920	15920	15920	15920	0
203	20231026	154500	2359117870	15920	15920	15920	15920	0
204	20231026	154400	2359117870	15920	15920	15920	15920	0
205	20231026	154300	2359117870	15920	15920	15920	15920	0
206	20231026	154200	2359117870	15920	15920	15920	15920	0
207	20231026	154100	2359117870	15920	15920	15920	15920	0
208	20231026	154000	2359117870	15920	15920	15920	15920	0
209	20231026	153900	2359117870	15920	15920	15920	15920	0
210	20231026	153800	2359117870	15920	15920	15920	15920	0
211	20231026	153700	2359117870	15920	15920	15920	15920	0
212	20231026	153600	2359117870	15920	15920	15920	15920	3499
213	20231026	153500	2359117870	15920	15920	15920	15920	0
214	20231026	153400	2359117870	15920	15920	15920	15920	0
215	20231026	153300	2359117870	15920	15920	15920	15920	0
216	20231026	153200	2359117870	15920	15920	15920	15920	0
217	20231026	153100	2359117870	15920	15920	15920	15920	0
218	20231026	153000	2359117870	15920	15920	15920	15920	3499
219	20231026	152900	2303413790	15990	15990	15990	15990	0
220	20231026	152800	2303413790	15990	15990	15990	15990	0
221	20231026	152700	2303413790	15990	15990	15990	15990	0
222	20231026	152600	2303413790	15990	15990	15990	15990	0
223	20231026	152500	2303413790	15990	15990	15990	15990	0
224	20231026	152400	2303413790	15990	15990	15990	15990	0
225	20231026	152300	2303413790	15990	15990	15990	15990	0
226	20231026	152200	2303413790	15990	15990	15990	15990	0
227	20231026	152100	2303413790	15990	15990	15990	15990	0
228	20231026	152000	2303413790	15990	15990	15990	15990	0
229	20231026	151900	2303413790	15990	15980	15990	15930	327
230	20231026	151800	2298191510	15980	15950	15980	15940	128
231	20231026	151700	2296149240	15950	16000	16000	15950	103
232	20231026	151600	2294502420	16000	16010	16010	16000	275
233	20231026	151500	2290102010	16010	16010	16020	16000	235
234	20231026	151400	2286338930	16020	16000	16030	15990	239
235	20231026	151300	2282511010	16000	16000	16000	15990	297
236	20231026	151200	2277759050	16000	15990	16000	15980	224
237	20231026	151100	2274177060	16000	15980	16000	15970	403
238	20231026	151000	2267733910	15980	15970	15980	15960	229
239	20231026	150900	2264075980	15980	15970	15980	15970	228
240	20231026	150800	2260432640	15970	15980	15980	15970	165
241	20231026	150700	2257795960	15980	15970	15980	15970	260
242	20231026	150600	2253641230	15970	15980	15980	15970	269
243	20231026	150500	2249342910	15990	15980	15990	15980	258
244	20231026	150400	2245218330	15970	15970	15980	15970	275
245	20231026	150300	2240825090	15970	16000	16000	15970	94
246	20231026	150200	2239322120	16010	15950	16020	15950	573
247	20231026	150100	2230152490	16020	16040	16050	15890	913
248	20231026	150000	2215547560	16040	16020	16040	16020	267
249	20231026	145900	2211266850	16030	16030	16030	16020	260
250	20231026	145800	2207099580	16020	16020	16030	16020	116
251	20231026	145700	2205240150	16020	16030	16040	16020	530
252	20231026	145600	2196743920	16030	16040	16050	16030	234
253	20231026	145500	2192990040	16050	16030	16050	16020	403
254	20231026	145400	2186528190	16040	16030	16050	16020	267
255	20231026	145300	2182246830	16030	16040	16040	16020	319
256	20231026	145200	2177133210	16040	16030	16040	16030	277
257	20231026	145100	2172691180	16030	16030	16030	16020	175
258	20231026	145000	2169885990	16030	16010	16030	16010	274
259	20231026	144900	2165495680	16010	16010	16020	16010	279
260	20231026	144800	2161027150	16010	16010	16010	16000	327
261	20231026	144700	2155791960	16010	16000	16010	15990	331
262	20231026	144600	2150495800	15990	15940	15990	15940	223
263	20231026	144500	2146939840	15940	15940	15940	15920	341
264	20231026	144400	2141506750	15930	15910	15930	15900	2283
265	20231026	144300	2105183410	15900	15900	15910	15900	150
266	20231026	144200	2102796980	15910	15900	15910	15900	283
267	20231026	144100	2098295000	15910	15910	15910	15900	173
268	20231026	144000	2095542950	15910	15900	15910	15900	113
269	20231026	143900	2093745660	15900	15900	15910	15890	27
270	20231026	143800	2093316180	15910	15900	15910	15900	67
271	20231026	143700	2092250270	15900	15900	15910	15900	83
272	20231026	143600	2090930320	15910	15900	15910	15900	258
273	20231026	143500	2086827610	15910	15890	15910	15890	109
274	20231026	143400	2085094080	15890	15880	15900	15880	261
275	20231026	143300	2080946700	15890	15890	15900	15890	256
276	20231026	143200	2076878290	15890	15900	15910	15890	628
277	20231026	143100	2066893010	15910	15910	15910	15900	787
278	20231026	143000	2054377980	15910	15920	15920	15910	88
279	20231026	142900	2052977110	15920	15920	15930	15920	47
280	20231026	142800	2052228650	15930	15920	15930	15920	72
281	20231026	142700	2051081870	15930	15920	15930	15920	256
282	20231026	142600	2047005950	15920	15930	15930	15920	101
283	20231026	142500	2045397560	15920	15930	15930	15920	71
284	20231026	142400	2044266670	15920	15940	15940	15920	65
285	20231026	142300	2043231380	15930	15940	15940	15930	56
286	20231026	142200	2042338880	15940	15930	15940	15930	578
287	20231026	142100	2033131060	15930	15930	15940	15930	61
288	20231026	142000	2032158830	15940	15940	15940	15930	36
289	20231026	141900	2031585010	15940	15940	15940	15930	72
290	20231026	141800	2030437370	15940	15940	15940	15930	68
291	20231026	141700	2029353500	15940	15940	15940	15930	35
292	20231026	141600	2028795620	15940	15940	15940	15940	35
293	20231026	141500	2028237720	15940	15930	15940	15930	40
294	20231026	141400	2027600210	15940	15940	15940	15940	69
295	20231026	141300	2026500350	15940	15940	15940	15930	800
296	20231026	141200	2013748370	15940	15940	15940	15930	37
297	20231026	141100	2013158620	15930	15940	15940	15930	98
298	20231026	141000	2011596790	15940	15940	15940	15930	41
299	20231026	140900	2010943290	15930	15930	15930	15930	63
300	20231026	140800	2009939700	15920	15900	15940	15900	83
301	20231026	140700	2008617780	15940	15950	15950	15940	732
302	20231026	140600	1996945330	15960	15960	15960	15960	50
303	20231026	140500	1996147330	15960	15960	15960	15940	36
304	20231026	140400	1995572910	15960	15950	15960	15950	295
305	20231026	140300	1990865020	15960	15960	15970	15890	802
306	20231026	140200	1978086770	15960	15960	15970	15960	53
307	20231026	140100	1977240570	15960	15960	15970	15960	116
308	20231026	140000	1975388530	15970	15960	15970	15960	145
309	20231026	135900	1973074100	15970	15960	15970	15960	64
310	20231026	135800	1972052100	15970	15960	15970	15960	29
311	20231026	135700	1971589120	15930	15950	15950	15930	162
312	20231026	135600	1969006810	15960	15960	15960	15950	68
313	20231026	135500	1967921650	15960	15960	15960	15950	129
314	20231026	135400	1965862880	15960	15950	15970	15950	100
315	20231026	135300	1964266080	15960	15940	15960	15940	58
316	20231026	135200	1963340940	15960	15950	15960	15940	73
317	20231026	135100	1962176100	15960	15960	15960	15950	77
318	20231026	135000	1960947320	15950	15970	15970	15950	77
319	20231026	134900	1959718270	15960	15960	15970	15960	58
320	20231026	134800	1958792260	15960	15960	15970	15960	39
321	20231026	134700	1958169690	15970	15970	15970	15960	418
322	20231026	134600	1951494400	15970	15990	15990	15970	41
323	20231026	134500	1950839170	15990	15990	15990	15980	32
324	20231026	134400	1950327540	15990	16000	16000	15920	78
325	20231026	134300	1949080410	15990	15960	16000	15920	464
326	20231026	134200	1941669150	15950	15960	15960	15950	68
327	20231026	134100	1940583960	15960	15950	15960	15950	17
328	20231026	134000	1940312690	15990	15970	16000	15970	161
329	20231026	133900	1937738730	15990	16000	16010	15990	38
330	20231026	133800	1937130670	16010	16000	16010	15920	30
331	20231026	133700	1936650760	16010	16000	16010	15920	192
332	20231026	133600	1933585490	16000	15900	16000	15900	20
333	20231026	133500	1933266000	16010	16020	16020	15900	721
334	20231026	133400	1921743440	16020	16020	16020	16010	138
335	20231026	133300	1919533310	16020	16020	16020	16010	27
336	20231026	133200	1919100820	16020	16020	16020	16010	44
337	20231026	133100	1918396010	16020	16020	16020	16010	84
338	20231026	133000	1917050340	16020	16010	16020	16010	189
339	20231026	132900	1914023420	16010	16030	16030	15990	115
340	20231026	132800	1912181120	16030	15980	16040	15980	35
341	20231026	132700	1911620160	16040	16030	16040	16030	62
342	20231026	132600	1910626150	16030	16030	16030	16030	80
343	20231026	132500	1909343750	16040	15990	16040	15960	74
344	20231026	132400	1908161130	16000	16000	16050	16000	180
345	20231026	132300	1905274790	16050	16050	16050	16050	22
346	20231026	132200	1904921690	15990	16000	16030	15990	393
347	20231026	132100	1898631280	16000	16000	16000	16000	28
348	20231026	132000	1898183280	16000	15990	16000	15990	93
349	20231026	131900	1896695630	16000	16000	16000	15990	41
350	20231026	131800	1896039740	16000	15990	16000	15990	66
351	20231026	131700	1894984080	15990	15950	15990	15950	64
352	20231026	131600	1893961810	15970	15940	15980	15940	199
353	20231026	131500	1890785480	15940	15950	15950	15910	125
354	20231026	131400	1888792490	15920	15960	15960	15910	123
355	20231026	131300	1886830710	15970	15960	15970	15960	353
356	20231026	131200	1881196360	15970	15950	15970	15950	427
357	20231026	131100	1874379040	15950	15920	15960	15920	4071
358	20231026	131000	1809509810	15920	15910	15920	15910	175
359	20231026	130900	1806724830	15910	15880	15910	15870	3662
360	20231026	130800	1748503870	15880	15880	15880	15870	45
361	20231026	130700	1747789300	15880	15880	15880	15870	98
362	20231026	130600	1746233560	15870	15870	15870	15870	12
363	20231026	130500	1746043120	15880	15870	15880	15870	52
364	20231026	130400	1745217790	15870	15880	15880	15870	198
365	20231026	130300	1742075410	15870	15870	15870	15870	508
366	20231026	130200	1734013450	15880	15870	15880	15870	407
367	20231026	130100	1727553890	15860	15850	15860	15840	231
368	20231026	130000	1723892430	15850	15850	15850	15850	12
369	20231026	125900	1723702230	15840	15840	15840	15840	7
370	20231026	125800	1723591350	15840	15840	15840	15840	8
371	20231026	125700	1723464630	15850	15850	15850	15850	0
372	20231026	125600	1723464630	15850	15830	15850	15820	196
373	20231026	125500	1720361470	15820	15820	15820	15820	0
374	20231026	125400	1720361470	15820	15820	15820	15820	2
375	20231026	125300	1720329830	15830	15820	15830	15820	150
376	20231026	125200	1717956720	15830	15830	15830	15830	0
377	20231026	125100	1717956720	15830	15820	15830	15820	7
378	20231026	125000	1717845930	15820	15820	15830	15820	16
379	20231026	124900	1717592760	15820	15830	15830	15820	7
380	20231026	124800	1717481980	15810	15830	15830	15810	9
381	20231026	124700	1717339610	15820	15820	15820	15820	0
382	20231026	124600	1717339610	15820	15820	15820	15810	99
383	20231026	124500	1715773460	15820	15820	15820	15810	606
384	20231026	124400	1706192450	15820	15820	15820	15820	243
385	20231026	124300	1702348190	15820	15820	15820	15820	88
386	20231026	124200	1700956030	15820	15840	15840	15820	286
387	20231026	124100	1696428270	15840	15840	15840	15840	324
388	20231026	124000	1691296110	15840	15840	15840	15840	12
389	20231026	123900	1691106030	15850	15850	15850	15840	213
390	20231026	123800	1687731100	15850	15840	15850	15840	14
391	20231026	123700	1687509310	15840	15840	15840	15830	213
392	20231026	123600	1684135620	15840	15830	15840	15830	75
393	20231026	123500	1682947640	15840	15840	15840	15830	36
394	20231026	123400	1682377420	15830	15820	15840	15820	85
395	20231026	123300	1681031880	15810	15810	15820	15790	417
396	20231026	123200	1674441760	15810	15830	15830	15810	206
397	20231026	123100	1671181160	15840	15840	15840	15840	3
398	20231026	123000	1671133640	15830	15830	15830	15830	7
399	20231026	122900	1671022830	15830	15840	15840	15830	28
400	20231026	122800	1670579360	15830	15800	15830	15800	1543
401	20231026	122700	1646199000	15800	15790	15800	15790	18
402	20231026	122600	1645914720	15790	15790	15790	15790	0
403	20231026	122500	1645914720	15790	15800	15800	15790	5
404	20231026	122400	1645835740	15790	15780	15790	15770	19
405	20231026	122300	1645536000	15770	15770	15770	15770	88
406	20231026	122200	1644148240	15760	15790	15790	15740	847
407	20231026	122100	1630783750	15800	15800	15800	15790	30
408	20231026	122000	1630309800	15800	15790	15800	15790	13
409	20231026	121900	1630104480	15790	15790	15790	15790	6
410	20231026	121800	1630009740	15800	15790	15800	15790	105
411	20231026	121700	1628351770	15790	15800	15800	15790	113
412	20231026	121600	1626567310	15790	15810	15810	15790	457
413	20231026	121500	1619343160	15810	15810	15810	15810	3
414	20231026	121400	1619295730	15810	15810	15810	15810	5
415	20231026	121300	1619216680	15810	15820	15820	15810	60
416	20231026	121200	1618268000	15810	15820	15820	15810	89
417	20231026	121100	1616860550	15810	15810	15810	15810	9
418	20231026	121000	1616718260	15830	15820	15830	15820	36
419	20231026	120900	1616148640	15820	15810	15820	15800	89
420	20231026	120800	1614742160	15800	15770	15800	15770	394
421	20231026	120700	1608522710	15770	15750	15770	15750	275
422	20231026	120600	1604191340	15740	15740	15740	15740	64
423	20231026	120500	1603183980	15730	15740	15740	15730	13
424	20231026	120400	1602979410	15730	15730	15730	15730	34
425	20231026	120300	1602444590	15740	15730	15740	15730	9
426	20231026	120200	1602303010	15740	15730	15740	15730	55
427	20231026	120100	1601437530	15730	15730	15740	15720	161
428	20231026	120000	1598905050	15730	15720	15730	15720	255
429	20231026	115900	1594895730	15730	15730	15730	15730	103
430	20231026	115800	1593275540	15720	15720	15730	15720	246
431	20231026	115700	1589408390	15720	15730	15730	15720	119
432	20231026	115600	1587536640	15730	15730	15740	15730	308
433	20231026	115500	1582691600	15740	15730	15740	15730	311
434	20231026	115400	1577799520	15730	15740	15750	15730	465
435	20231026	115300	1570478240	15740	15750	15750	15740	166
436	20231026	115200	1567865340	15740	15750	15750	15740	194
437	20231026	115100	1564811710	15750	15740	15750	15740	65
438	20231026	115000	1563788030	15750	15750	15770	15740	637
439	20231026	114900	1553755840	15750	15760	15760	15750	213
440	20231026	114800	1550399010	15770	15770	15770	15770	3
441	20231026	114700	1550351700	15760	15760	15770	15760	334
442	20231026	114600	1545087840	15760	15760	15760	15760	37
443	20231026	114500	1544504720	15760	15750	15760	15750	358
444	20231026	114400	1538866210	15750	15760	15780	15750	171
445	20231026	114300	1536170270	15760	15770	15770	15750	161
446	20231026	114200	1533633860	15760	15770	15770	15760	1055
447	20231026	114100	1517006110	15770	15780	15780	15770	298
448	20231026	114000	1512306460	15780	15770	15790	15760	302
449	20231026	113900	1507545150	15770	15760	15770	15760	187
450	20231026	113800	1504597610	15770	15780	15780	15760	491
451	20231026	113700	1496853060	15780	15770	15780	15770	127
452	20231026	113600	1494850160	15770	15770	15770	15770	237
453	20231026	113500	1491112670	15790	15800	15800	15780	2497
454	20231026	113400	1451697890	15790	15790	15790	15790	181
455	20231026	113300	1448839900	15790	15790	15800	15790	160
456	20231026	113200	1446313470	15790	15800	15810	15790	1739
457	20231026	113100	1418838950	15800	15820	15820	15800	2467
458	20231026	113000	1379839230	15820	15810	15820	15810	67
459	20231026	112900	1378779680	15810	15830	15830	15810	673
460	20231026	112800	1368132430	15820	15830	15830	15810	928
461	20231026	112700	1353451520	15820	15820	15820	15820	178
462	20231026	112600	1350635560	15820	15830	15830	15820	286
463	20231026	112500	1346109950	15830	15850	15850	15830	156
464	20231026	112400	1343638190	15830	15830	15830	15830	85
465	20231026	112300	1342292640	15820	15820	15830	15820	516
466	20231026	112200	1334127700	15830	15850	15850	15830	4089
467	20231026	112100	1269348140	15860	15860	15860	15860	632
468	20231026	112000	1259324620	15860	15870	15870	15860	285
469	20231026	111900	1254803700	15870	15860	15880	15860	370
470	20231026	111800	1248935390	15850	15850	15860	15850	289
471	20231026	111700	1244354730	15850	15870	15870	15850	1994
472	20231026	111600	1212720660	15870	15880	15880	15870	248
473	20231026	111500	1208784230	15880	15870	15880	15870	16
474	20231026	111400	1208530260	15870	15880	15880	15870	360
475	20231026	111300	1202817040	15880	15870	15880	15870	62
476	20231026	111200	1201832900	15870	15880	15890	15870	155
477	20231026	111100	1199371510	15890	15880	15890	15880	441
478	20231026	111000	1192368270	15880	15880	15880	15880	185
479	20231026	110900	1189430470	15870	15870	15880	15870	308
480	20231026	110800	1184542390	15870	15870	15880	15870	694
481	20231026	110700	1173528560	15880	15880	15890	15870	5538
482	20231026	110600	1085622020	15890	15880	15890	15880	8
483	20231026	110500	1085494920	15880	15890	15890	15880	1184
484	20231026	110400	1066682930	15900	15890	15900	15890	137
485	20231026	110300	1064505960	15900	15900	15900	15890	297
486	20231026	110200	1059785380	15890	15900	15900	15890	189
487	20231026	110100	1056782100	15890	15890	15900	15890	306
488	20231026	110000	1051916800	15890	15900	15900	15890	17
489	20231026	105900	1051646560	15900	15910	15910	15900	292
490	20231026	105800	1047003650	15910	15910	15920	15910	877
491	20231026	105700	1033050570	15920	15910	15920	15910	4
492	20231026	105600	1032986900	15920	15920	15920	15910	372
493	20231026	105500	1027066460	15920	15920	15920	15920	17
494	20231026	105400	1026795820	15920	15930	15930	15920	561
495	20231026	105300	1017861160	15920	15950	15950	15920	657
496	20231026	105200	1007388270	15960	15970	15970	15960	225
497	20231026	105100	1003797100	15970	15980	15980	15960	224
498	20231026	105000	1000219900	15980	15980	15980	15970	199
499	20231026	104900	997041620	15970	15970	15970	15970	185
500	20231026	104800	994087170	15980	15970	15980	15970	6
501	20231026	104700	993991330	15970	15980	15990	15970	271
502	20231026	104600	989662400	15990	15980	15990	15980	8
503	20231026	104500	989534520	15990	15990	15990	15990	189
504	20231026	104400	986512410	15990	16010	16010	15990	158
505	20231026	104300	983984180	16010	16010	16020	16010	16
506	20231026	104200	983727990	16010	16000	16010	16000	185
507	20231026	104100	980767950	15990	15970	15990	15970	524
508	20231026	104000	972394250	15970	15980	15980	15970	209
509	20231026	103900	969055970	15980	15980	15980	15980	39
510	20231026	103800	968432750	15970	15980	15980	15970	383
511	20231026	103700	962315910	15980	15980	15980	15980	18
512	20231026	103600	962028270	15980	15980	15980	15980	172
513	20231026	103500	959279710	15980	15980	15980	15970	99
514	20231026	103400	957697800	15970	15940	15980	15940	539
515	20231026	103300	949096550	15940	15940	15940	15930	66
516	20231026	103200	948044570	15940	15940	15940	15940	172
517	20231026	103100	945302890	15960	15940	15960	15910	286
518	20231026	103000	940747030	15910	15910	15910	15910	4
519	20231026	102900	940683390	15910	15940	15950	15900	1166
520	20231026	102800	922106720	15940	15950	15950	15940	10
521	20231026	102700	921947290	15940	15940	15940	15940	175
522	20231026	102600	919157790	15940	15950	15950	15940	54
523	20231026	102500	918296550	15960	15970	15970	15960	79
524	20231026	102400	917035500	15940	15940	15940	15940	173
525	20231026	102300	914277880	15940	15950	15950	15930	185
526	20231026	102200	911329660	15960	15990	15990	15960	102
527	20231026	102100	909700210	16000	15940	16010	15940	69
528	20231026	102000	908597370	15930	15940	15940	15930	359
529	20231026	101900	902878490	15940	15910	15940	15910	431
530	20231026	101800	896014570	15890	15910	15910	15890	128
531	20231026	101700	893979650	15900	15890	15900	15890	317
532	20231026	101600	888942460	15890	15890	15890	15880	181
533	20231026	101500	886068100	15890	15890	15900	15890	606
534	20231026	101400	876437760	15920	15900	15920	15880	306
535	20231026	101300	871576270	15900	15890	15900	15880	518
536	20231026	101200	863344500	15900	15880	15900	15880	12
537	20231026	101100	863153840	15890	15880	15890	15880	352
538	20231026	101000	857562150	15890	15900	15900	15890	37
539	20231026	100900	856974110	15890	15890	15910	15890	219
540	20231026	100800	853493780	15880	15900	15900	15880	189
541	20231026	100700	850490550	15900	15910	15910	15890	232
542	20231026	100600	846803290	15910	15880	15910	15880	180
543	20231026	100500	843944690	15890	15890	15920	15890	1146
544	20231026	100400	825734700	15890	15900	15910	15890	395
545	20231026	100300	819453270	15920	15920	15920	15900	71
546	20231026	100200	818324120	15900	15890	15920	15890	715
547	20231026	100100	806953650	15890	15890	15900	15890	31
548	20231026	100000	806460860	15890	15900	15900	15890	198
549	20231026	095900	803313640	15900	15910	15920	15900	524
550	20231026	095800	794980950	15900	15920	15920	15900	386
551	20231026	095700	788839830	15910	15920	15920	15900	2271
552	20231026	095600	752718120	15920	15930	15940	15920	340
553	20231026	095500	747303660	15930	15940	15950	15930	755
554	20231026	095400	735275960	15960	15940	15960	15940	34
555	20231026	095300	734733820	15930	15960	15960	15930	730
556	20231026	095200	723089950	15990	15990	15990	15970	2176
557	20231026	095100	688322480	15980	15980	15990	15980	397
558	20231026	095000	681977040	15970	15980	15980	15970	121
559	20231026	094900	680043550	15980	15990	16010	15980	154
560	20231026	094800	677581170	15980	15970	15980	15970	303
561	20231026	094700	672742230	15970	15970	16040	15970	366
562	20231026	094600	666894940	15970	15990	16010	15970	343
563	20231026	094500	661413630	15980	15980	15990	15980	48
564	20231026	094400	660646550	15970	15970	15970	15960	331
565	20231026	094300	655362210	15970	15980	15980	15970	56
566	20231026	094200	654467780	15970	15970	15970	15970	254
567	20231026	094100	650411400	15940	15940	15940	15940	0
568	20231026	094000	650411400	15940	15940	16050	15940	684
569	20231026	093900	639492660	15920	15920	15920	15920	0
570	20231026	093800	639492660	15920	15910	16010	15900	694
571	20231026	093700	628432660	15910	15880	15930	15880	695
572	20231026	093600	617379900	15880	15910	15930	15870	1302
573	20231026	093500	596695970	15900	15950	15950	15900	3055
574	20231026	093400	548090880	15950	15980	15980	15950	664
575	20231026	093300	537496490	15970	16050	16050	15960	7161
576	20231026	093200	422915340	16060	16040	16060	16040	31
577	20231026	093100	422418060	16040	16070	16070	16040	485
578	20231026	093000	414635540	16060	16050	16070	16050	319
579	20231026	092900	409515180	16050	16070	16080	16040	3453
580	20231026	092800	354063190	16070	16080	16080	16060	1224
581	20231026	092700	334397570	16080	16080	16120	16080	403
582	20231026	092600	327914230	16080	16080	16090	16070	917
583	20231026	092500	313169260	16090	16100	16100	16090	363
584	20231026	092400	307325830	16110	16140	16140	16110	1675
585	20231026	092300	280318980	16140	16140	16140	16130	44
586	20231026	092200	279608880	16130	16140	16140	16130	672
587	20231026	092100	268768060	16160	16150	16160	16150	63
588	20231026	092000	267750550	16170	16190	16210	16170	195
589	20231026	091900	264594160	16190	16140	16190	16130	402
590	20231026	091800	258105340	16140	16120	16150	16120	649
591	20231026	091700	247633560	16150	16130	16150	16120	433
592	20231026	091600	240652670	16120	16130	16130	16110	2034
593	20231026	091500	207856680	16130	16140	16150	16130	1299
594	20231026	091400	186899650	16130	16120	16130	16120	219
595	20231026	091300	183367250	16120	16110	16140	16110	330
596	20231026	091200	178047070	16110	16130	16130	16110	112
597	20231026	091100	176241800	16140	16180	16180	16130	604
598	20231026	091000	166481960	16190	16200	16200	16190	255
599	20231026	090900	162351560	16190	16220	16220	16190	247
600	20231026	090800	158350410	16160	16180	16250	16160	278
601	20231026	090700	153852960	16180	16190	16260	16180	737
602	20231026	090600	141914310	16200	16200	16200	16200	93
603	20231026	090500	140407710	16250	16210	16260	16200	374
604	20231026	090400	134342080	16220	16170	16220	16100	409
605	20231026	090300	127737800	16050	16090	16230	16050	1403
606	20231026	090200	105176450	16090	16100	16100	16090	185
607	20231026	090100	102199620	16100	16130	16130	16080	987
608	20231026	090000	86315430	16100	16200	16240	16080	5331