KissMeData/182360/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	201000	1503394520	15820	15820	15820	15820	940
3	20231016	200900	1503394520	15820	15820	15820	15820	0
4	20231016	200800	1503394520	15820	15820	15820	15820	0
5	20231016	200700	1503394520	15820	15820	15820	15820	0
6	20231016	200600	1503394520	15820	15820	15820	15820	0
7	20231016	200500	1503394520	15820	15820	15820	15820	0
8	20231016	200400	1503394520	15820	15820	15820	15820	0
9	20231016	200300	1503394520	15820	15820	15820	15820	0
10	20231016	200200	1503394520	15820	15820	15820	15820	0
11	20231016	200100	1503394520	15820	15820	15820	15820	0
12	20231016	200000	1503394520	15820	15820	15820	15820	0
13	20231016	195900	1503394520	15820	15820	15820	15820	0
14	20231016	195800	1503394520	15820	15820	15820	15820	0
15	20231016	195700	1503394520	15820	15820	15820	15820	0
16	20231016	195600	1503394520	15820	15820	15820	15820	0
17	20231016	195500	1503394520	15820	15820	15820	15820	0
18	20231016	195400	1503394520	15820	15820	15820	15820	0
19	20231016	195300	1503394520	15820	15820	15820	15820	0
20	20231016	195200	1503394520	15820	15820	15820	15820	0
21	20231016	195100	1503394520	15820	15820	15820	15820	0
22	20231016	195000	1503394520	15820	15820	15820	15820	0
23	20231016	194900	1503394520	15820	15820	15820	15820	0
24	20231016	194800	1503394520	15820	15820	15820	15820	0
25	20231016	194700	1503394520	15820	15820	15820	15820	0
26	20231016	194600	1503394520	15820	15820	15820	15820	0
27	20231016	194500	1503394520	15820	15820	15820	15820	0
28	20231016	194400	1503394520	15820	15820	15820	15820	0
29	20231016	194300	1503394520	15820	15820	15820	15820	0
30	20231016	194200	1503394520	15820	15820	15820	15820	0
31	20231016	194100	1503394520	15820	15820	15820	15820	0
32	20231016	194000	1503394520	15820	15820	15820	15820	940
33	20231016	193900	1503394520	15820	15820	15820	15820	0
34	20231016	193800	1503394520	15820	15820	15820	15820	0
35	20231016	193700	1503394520	15820	15820	15820	15820	0
36	20231016	193600	1503394520	15820	15820	15820	15820	0
37	20231016	193500	1503394520	15820	15820	15820	15820	0
38	20231016	193400	1503394520	15820	15820	15820	15820	0
39	20231016	193300	1503394520	15820	15820	15820	15820	0
40	20231016	193200	1503394520	15820	15820	15820	15820	0
41	20231016	193100	1503394520	15820	15820	15820	15820	0
42	20231016	193000	1503394520	15820	15820	15820	15820	0
43	20231016	192900	1503394520	15820	15820	15820	15820	0
44	20231016	192800	1503394520	15820	15820	15820	15820	0
45	20231016	192700	1503394520	15820	15820	15820	15820	0
46	20231016	192600	1503394520	15820	15820	15820	15820	0
47	20231016	192500	1503394520	15820	15820	15820	15820	0
48	20231016	192400	1503394520	15820	15820	15820	15820	0
49	20231016	192300	1503394520	15820	15820	15820	15820	0
50	20231016	192200	1503394520	15820	15820	15820	15820	0
51	20231016	192100	1503394520	15820	15820	15820	15820	0
52	20231016	192000	1503394520	15820	15820	15820	15820	0
53	20231016	191900	1503394520	15820	15820	15820	15820	0
54	20231016	191800	1503394520	15820	15820	15820	15820	0
55	20231016	191700	1503394520	15820	15820	15820	15820	0
56	20231016	191600	1503394520	15820	15820	15820	15820	0
57	20231016	191500	1503394520	15820	15820	15820	15820	0
58	20231016	191400	1503394520	15820	15820	15820	15820	0
59	20231016	191300	1503394520	15820	15820	15820	15820	0
60	20231016	191200	1503394520	15820	15820	15820	15820	0
61	20231016	191100	1503394520	15820	15820	15820	15820	0
62	20231016	191000	1503394520	15820	15820	15820	15820	940
63	20231016	190900	1503394520	15820	15820	15820	15820	0
64	20231016	190800	1503394520	15820	15820	15820	15820	0
65	20231016	190700	1503394520	15820	15820	15820	15820	0
66	20231016	190600	1503394520	15820	15820	15820	15820	0
67	20231016	190500	1503394520	15820	15820	15820	15820	0
68	20231016	190400	1503394520	15820	15820	15820	15820	0
69	20231016	190300	1503394520	15820	15820	15820	15820	0
70	20231016	190200	1503394520	15820	15820	15820	15820	0
71	20231016	190100	1503394520	15820	15820	15820	15820	0
72	20231016	190000	1503394520	15820	15820	15820	15820	0
73	20231016	185900	1503394520	15820	15820	15820	15820	0
74	20231016	185800	1503394520	15820	15820	15820	15820	0
75	20231016	185700	1503394520	15820	15820	15820	15820	0
76	20231016	185600	1503394520	15820	15820	15820	15820	0
77	20231016	185500	1503394520	15820	15820	15820	15820	0
78	20231016	185400	1503394520	15820	15820	15820	15820	0
79	20231016	185300	1503394520	15820	15820	15820	15820	0
80	20231016	185200	1503394520	15820	15820	15820	15820	0
81	20231016	185100	1503394520	15820	15820	15820	15820	0
82	20231016	185000	1503394520	15820	15820	15820	15820	0
83	20231016	184900	1503394520	15820	15820	15820	15820	0
84	20231016	184800	1503394520	15820	15820	15820	15820	0
85	20231016	184700	1503394520	15820	15820	15820	15820	0
86	20231016	184600	1503394520	15820	15820	15820	15820	0
87	20231016	184500	1503394520	15820	15820	15820	15820	0
88	20231016	184400	1503394520	15820	15820	15820	15820	0
89	20231016	184300	1503394520	15820	15820	15820	15820	0
90	20231016	184200	1503394520	15820	15820	15820	15820	0
91	20231016	184100	1503394520	15820	15820	15820	15820	0
92	20231016	184000	1503394520	15820	15820	15820	15820	940
93	20231016	183900	1503394520	15820	15820	15820	15820	0
94	20231016	183800	1503394520	15820	15820	15820	15820	0
95	20231016	183700	1503394520	15820	15820	15820	15820	0
96	20231016	183600	1503394520	15820	15820	15820	15820	0
97	20231016	183500	1503394520	15820	15820	15820	15820	0
98	20231016	183400	1503394520	15820	15820	15820	15820	0
99	20231016	183300	1503394520	15820	15820	15820	15820	0
100	20231016	183200	1503394520	15820	15820	15820	15820	0
101	20231016	183100	1503394520	15820	15820	15820	15820	0
102	20231016	183000	1503394520	15820	15820	15820	15820	0
103	20231016	182900	1503394520	15820	15820	15820	15820	0
104	20231016	182800	1503394520	15820	15820	15820	15820	0
105	20231016	182700	1503394520	15820	15820	15820	15820	0
106	20231016	182600	1503394520	15820	15820	15820	15820	0
107	20231016	182500	1503394520	15820	15820	15820	15820	0
108	20231016	182400	1503394520	15820	15820	15820	15820	0
109	20231016	182300	1503394520	15820	15820	15820	15820	0
110	20231016	182200	1503394520	15820	15820	15820	15820	0
111	20231016	182100	1503394520	15820	15820	15820	15820	0
112	20231016	182000	1503394520	15820	15820	15820	15820	0
113	20231016	181900	1503394520	15820	15820	15820	15820	0
114	20231016	181800	1503394520	15820	15820	15820	15820	0
115	20231016	181700	1503394520	15820	15820	15820	15820	0
116	20231016	181600	1503394520	15820	15820	15820	15820	0
117	20231016	181500	1503394520	15820	15820	15820	15820	0
118	20231016	181400	1503394520	15820	15820	15820	15820	0
119	20231016	181300	1503394520	15820	15820	15820	15820	0
120	20231016	181200	1503394520	15820	15820	15820	15820	0
121	20231016	181100	1503394520	15820	15820	15820	15820	0
122	20231016	181000	1503394520	15820	15820	15820	15820	940
123	20231016	180900	1503394520	15820	15820	15820	15820	0
124	20231016	180800	1503394520	15820	15820	15820	15820	0
125	20231016	180700	1503394520	15820	15820	15820	15820	0
126	20231016	180600	1503394520	15820	15820	15820	15820	0
127	20231016	180500	1503394520	15820	15820	15820	15820	0
128	20231016	180400	1503394520	15820	15820	15820	15820	0
129	20231016	180300	1503394520	15820	15820	15820	15820	0
130	20231016	180200	1503394520	15820	15820	15820	15820	0
131	20231016	180100	1503394520	15820	15820	15820	15820	0
132	20231016	180000	1503394520	15820	15820	15820	15820	0
133	20231016	175900	1503394520	15820	15820	15820	15820	0
134	20231016	175800	1503394520	15820	15820	15820	15820	0
135	20231016	175700	1503394520	15820	15820	15820	15820	0
136	20231016	175600	1503394520	15820	15820	15820	15820	0
137	20231016	175500	1503394520	15820	15820	15820	15820	0
138	20231016	175400	1503394520	15820	15820	15820	15820	0
139	20231016	175300	1503394520	15820	15820	15820	15820	0
140	20231016	175200	1503394520	15820	15820	15820	15820	0
141	20231016	175100	1503394520	15820	15820	15820	15820	0
142	20231016	175000	1503394520	15820	15820	15820	15820	0
143	20231016	174900	1503394520	15820	15820	15820	15820	0
144	20231016	174800	1503394520	15820	15820	15820	15820	0
145	20231016	174700	1503394520	15820	15820	15820	15820	0
146	20231016	174600	1503394520	15820	15820	15820	15820	0
147	20231016	174500	1503394520	15820	15820	15820	15820	0
148	20231016	174400	1503394520	15820	15820	15820	15820	0
149	20231016	174300	1503394520	15820	15820	15820	15820	0
150	20231016	174200	1503394520	15820	15820	15820	15820	0
151	20231016	174100	1503394520	15820	15820	15820	15820	0
152	20231016	174000	1503394520	15820	15820	15820	15820	940
153	20231016	173900	1503394520	15820	15820	15820	15820	0
154	20231016	173800	1503394520	15820	15820	15820	15820	0
155	20231016	173700	1503394520	15820	15820	15820	15820	0
156	20231016	173600	1503394520	15820	15820	15820	15820	0
157	20231016	173500	1503394520	15820	15820	15820	15820	0
158	20231016	173400	1503394520	15820	15820	15820	15820	0
159	20231016	173300	1503394520	15820	15820	15820	15820	0
160	20231016	173200	1503394520	15820	15820	15820	15820	0
161	20231016	173100	1503394520	15820	15820	15820	15820	0
162	20231016	173000	1503394520	15820	15820	15820	15820	0
163	20231016	172900	1503394520	15820	15820	15820	15820	0
164	20231016	172800	1503394520	15820	15820	15820	15820	0
165	20231016	172700	1503394520	15820	15820	15820	15820	0
166	20231016	172600	1503394520	15820	15820	15820	15820	0
167	20231016	172500	1503394520	15820	15820	15820	15820	0
168	20231016	172400	1503394520	15820	15820	15820	15820	0
169	20231016	172300	1503394520	15820	15820	15820	15820	0
170	20231016	172200	1503394520	15820	15820	15820	15820	0
171	20231016	172100	1503394520	15820	15820	15820	15820	0
172	20231016	172000	1503394520	15820	15820	15820	15820	0
173	20231016	171900	1503394520	15820	15820	15820	15820	0
174	20231016	171800	1503394520	15820	15820	15820	15820	0
175	20231016	171700	1503394520	15820	15820	15820	15820	0
176	20231016	171600	1503394520	15820	15820	15820	15820	0
177	20231016	171500	1503394520	15820	15820	15820	15820	0
178	20231016	171400	1503394520	15820	15820	15820	15820	0
179	20231016	171300	1503394520	15820	15820	15820	15820	0
180	20231016	171200	1503394520	15820	15820	15820	15820	0
181	20231016	171100	1503394520	15820	15820	15820	15820	0
182	20231016	171000	1503394520	15820	15820	15820	15820	940
183	20231016	170900	1503394520	15820	15820	15820	15820	0
184	20231016	170800	1503394520	15820	15820	15820	15820	0
185	20231016	170700	1503394520	15820	15820	15820	15820	0
186	20231016	170600	1503394520	15820	15820	15820	15820	0
187	20231016	170500	1503394520	15820	15820	15820	15820	0
188	20231016	170400	1503394520	15820	15820	15820	15820	0
189	20231016	170300	1503394520	15820	15820	15820	15820	0
190	20231016	170200	1503394520	15820	15820	15820	15820	0
191	20231016	170100	1503394520	15820	15820	15820	15820	0
192	20231016	170000	1503394520	15820	15820	15820	15820	0
193	20231016	165900	1503394520	15820	15820	15820	15820	0
194	20231016	165800	1503394520	15820	15820	15820	15820	0
195	20231016	165700	1503394520	15820	15820	15820	15820	0
196	20231016	165600	1503394520	15820	15820	15820	15820	0
197	20231016	165500	1503394520	15820	15820	15820	15820	0
198	20231016	165400	1503394520	15820	15820	15820	15820	0
199	20231016	165300	1503394520	15820	15820	15820	15820	0
200	20231016	165200	1503394520	15820	15820	15820	15820	0
201	20231016	165100	1503394520	15820	15820	15820	15820	0
202	20231016	165000	1503394520	15820	15820	15820	15820	0
203	20231016	164900	1503394520	15820	15820	15820	15820	0
204	20231016	164800	1503394520	15820	15820	15820	15820	0
205	20231016	164700	1503394520	15820	15820	15820	15820	0
206	20231016	164600	1503394520	15820	15820	15820	15820	0
207	20231016	164500	1503394520	15820	15820	15820	15820	0
208	20231016	164400	1503394520	15820	15820	15820	15820	0
209	20231016	164300	1503394520	15820	15820	15820	15820	0
210	20231016	164200	1503394520	15820	15820	15820	15820	0
211	20231016	164100	1503394520	15820	15820	15820	15820	0
212	20231016	164000	1503394520	15820	15820	15820	15820	940
213	20231016	163900	1503394520	15820	15820	15820	15820	0
214	20231016	163800	1503394520	15820	15820	15820	15820	0
215	20231016	163700	1503394520	15820	15820	15820	15820	0
216	20231016	163600	1503394520	15820	15820	15820	15820	0
217	20231016	163500	1503394520	15820	15820	15820	15820	0
218	20231016	163400	1503394520	15820	15820	15820	15820	0
219	20231016	163300	1503394520	15820	15820	15820	15820	0
220	20231016	163200	1503394520	15820	15820	15820	15820	0
221	20231016	163100	1503394520	15820	15820	15820	15820	0
222	20231016	163000	1503394520	15820	15820	15820	15820	0
223	20231016	162900	1503394520	15820	15820	15820	15820	0
224	20231016	162800	1503394520	15820	15820	15820	15820	0
225	20231016	162700	1503394520	15820	15820	15820	15820	0
226	20231016	162600	1503394520	15820	15820	15820	15820	0
227	20231016	162500	1503394520	15820	15820	15820	15820	0
228	20231016	162400	1503394520	15820	15820	15820	15820	0
229	20231016	162300	1503394520	15820	15820	15820	15820	0
230	20231016	162200	1503394520	15820	15820	15820	15820	0
231	20231016	162100	1503394520	15820	15820	15820	15820	0
232	20231016	162000	1503394520	15820	15820	15820	15820	0
233	20231016	161900	1503394520	15820	15820	15820	15820	0
234	20231016	161800	1503394520	15820	15820	15820	15820	0
235	20231016	161700	1503394520	15820	15820	15820	15820	0
236	20231016	161600	1503394520	15820	15820	15820	15820	0
237	20231016	161500	1503394520	15820	15820	15820	15820	0
238	20231016	161400	1503394520	15820	15820	15820	15820	0
239	20231016	161300	1503394520	15820	15820	15820	15820	0
240	20231016	161200	1503394520	15820	15820	15820	15820	0
241	20231016	161100	1503394520	15820	15820	15820	15820	0
242	20231016	161000	1503394520	15820	15820	15820	15820	940
243	20231016	160900	1503394520	15820	15820	15820	15820	0
244	20231016	160800	1503394520	15820	15820	15820	15820	0
245	20231016	160700	1503394520	15820	15820	15820	15820	0
246	20231016	160600	1503394520	15820	15820	15820	15820	0
247	20231016	160500	1503394520	15820	15820	15820	15820	0
248	20231016	160400	1503394520	15820	15820	15820	15820	0
249	20231016	160300	1503394520	15820	15820	15820	15820	0
250	20231016	160200	1503394520	15820	15820	15820	15820	0
251	20231016	160100	1503394520	15820	15820	15820	15820	0
252	20231016	160000	1503394520	15820	15820	15820	15820	0
253	20231016	155900	1503394520	15820	15820	15820	15820	0
254	20231016	155800	1503394520	15820	15820	15820	15820	0
255	20231016	155700	1503394520	15820	15820	15820	15820	0
256	20231016	155600	1503394520	15820	15820	15820	15820	0
257	20231016	155500	1503394520	15820	15820	15820	15820	0
258	20231016	155400	1503394520	15820	15820	15820	15820	0
259	20231016	155300	1503394520	15820	15820	15820	15820	0
260	20231016	155200	1503394520	15820	15820	15820	15820	0
261	20231016	155100	1503394520	15820	15820	15820	15820	0
262	20231016	155000	1503394520	15820	15820	15820	15820	0
263	20231016	154900	1503394520	15820	15820	15820	15820	0
264	20231016	154800	1503394520	15820	15820	15820	15820	0
265	20231016	154700	1503394520	15820	15820	15820	15820	0
266	20231016	154600	1503394520	15820	15820	15820	15820	0
267	20231016	154500	1503394520	15820	15820	15820	15820	0
268	20231016	154400	1503394520	15820	15820	15820	15820	0
269	20231016	154300	1503394520	15820	15820	15820	15820	0
270	20231016	154200	1503394520	15820	15820	15820	15820	0
271	20231016	154100	1503394520	15820	15820	15820	15820	0
272	20231016	154000	1503394520	15820	15820	15820	15820	940
273	20231016	153900	1503394520	15820	15820	15820	15820	0
274	20231016	153800	1503394520	15820	15820	15820	15820	0
275	20231016	153700	1503394520	15820	15820	15820	15820	0
276	20231016	153600	1503394520	15820	15820	15820	15820	0
277	20231016	153500	1503394520	15820	15820	15820	15820	0
278	20231016	153400	1503394520	15820	15820	15820	15820	0
279	20231016	153300	1503394520	15820	15820	15820	15820	0
280	20231016	153200	1503394520	15820	15820	15820	15820	0
281	20231016	153100	1503394520	15820	15820	15820	15820	0
282	20231016	153000	1503394520	15820	15820	15820	15820	940
283	20231016	152900	1488523720	15870	15870	15870	15870	0
284	20231016	152800	1488523720	15870	15870	15870	15870	0
285	20231016	152700	1488523720	15870	15870	15870	15870	0
286	20231016	152600	1488523720	15870	15870	15870	15870	0
287	20231016	152500	1488523720	15870	15870	15870	15870	0
288	20231016	152400	1488523720	15870	15870	15870	15870	0
289	20231016	152300	1488523720	15870	15870	15870	15870	0
290	20231016	152200	1488523720	15870	15870	15870	15870	0
291	20231016	152100	1488523720	15870	15870	15870	15870	0
292	20231016	152000	1488523720	15870	15870	15870	15870	0
293	20231016	151900	1488523720	15870	15810	15870	15740	1245
294	20231016	151800	1468864460	15820	15770	15870	15730	2392
295	20231016	151700	1431076060	15770	15780	15780	15770	55
296	20231016	151600	1430208700	15800	15750	15800	15750	1622
297	20231016	151500	1404624870	15770	15770	15770	15770	2
298	20231016	151400	1404593330	15780	15780	15780	15720	304
299	20231016	151300	1399798260	15790	15790	15790	15780	208
300	20231016	151200	1396515450	15800	15800	15800	15800	10
301	20231016	151100	1396357450	15800	15810	15840	15800	159
302	20231016	151000	1393844930	15840	15830	15840	15810	280
303	20231016	150900	1389417060	15830	15830	15830	15830	225
304	20231016	150800	1385855310	15830	15820	15830	15820	25
305	20231016	150700	1385459720	15850	15820	15850	15820	7
306	20231016	150600	1385348950	15820	15860	15860	15820	672
307	20231016	150500	1374710800	15860	15820	15860	15820	761
308	20231016	150400	1362658100	15820	15810	15820	15810	139
309	20231016	150300	1360459260	15820	15830	15830	15820	223
310	20231016	150200	1356930210	15830	15800	15830	15800	205
311	20231016	150100	1353685960	15800	15830	15840	15790	136
312	20231016	150000	1351537820	15830	15730	15830	15720	802
313	20231016	145900	1338869390	15730	15760	15790	15730	233
314	20231016	145800	1335197350	15760	15720	15780	15720	654
315	20231016	145700	1324886150	15720	15720	15790	15710	209
316	20231016	145600	1321595540	15740	15710	15750	15710	316
317	20231016	145500	1316627830	15710	15740	15740	15710	446
318	20231016	145400	1309612820	15740	15710	15750	15690	232
319	20231016	145300	1305968330	15710	15690	15730	15690	313
320	20231016	145200	1301053290	15740	15690	15740	15680	265
321	20231016	145100	1296893240	15690	15700	15740	15690	620
322	20231016	145000	1287158870	15740	15720	15760	15690	115
323	20231016	144900	1285353030	15680	15650	15710	15650	390
324	20231016	144800	1279233830	15650	15680	15680	15650	284
325	20231016	144700	1274783230	15690	15700	15720	15690	81
326	20231016	144600	1273512210	15730	15700	15740	15690	70
327	20231016	144500	1272413390	15690	15690	15760	15690	46
328	20231016	144400	1271691510	15760	15670	15790	15670	1124
329	20231016	144300	1253975820	15670	15650	15770	15650	953
330	20231016	144200	1239006070	15650	15650	15670	15640	211
331	20231016	144100	1235704750	15640	15640	15640	15620	118
332	20231016	144000	1233859620	15620	15650	15670	15590	416
333	20231016	143900	1227346160	15580	15600	15650	15570	724
334	20231016	143800	1216057070	15600	15660	15660	15600	1907
335	20231016	143700	1186233810	15660	15660	15660	15660	140
336	20231016	143600	1184041410	15660	15670	15670	15660	471
337	20231016	143500	1176662270	15670	15670	15680	15670	278
338	20231016	143400	1172305870	15670	15680	15680	15670	426
339	20231016	143300	1165627240	15680	15680	15680	15680	118
340	20231016	143200	1163777000	15680	15680	15690	15680	211
341	20231016	143100	1160468380	15680	15690	15700	15680	373
342	20231016	143000	1154616040	15690	15700	15700	15690	142
343	20231016	142900	1152387580	15700	15700	15710	15690	255
344	20231016	142800	1148384880	15700	15690	15710	15690	247
345	20231016	142700	1144507460	15690	15690	15710	15690	85
346	20231016	142600	1143173780	15700	15690	15700	15690	274
347	20231016	142500	1138874640	15690	15690	15710	15690	104
348	20231016	142400	1137242860	15690	15700	15720	15690	630
349	20231016	142300	1127356690	15710	15700	15710	15690	278
350	20231016	142200	1122992400	15700	15710	15710	15700	221
351	20231016	142100	1119522620	15700	15700	15730	15700	120
352	20231016	142000	1117638590	15740	15700	15740	15700	207
353	20231016	141900	1114387880	15700	15710	15710	15700	259
354	20231016	141800	1110319230	15710	15720	15730	15710	327
355	20231016	141700	1105178890	15720	15730	15740	15720	549
356	20231016	141600	1096545960	15730	15720	15740	15720	195
357	20231016	141500	1093478340	15720	15730	15740	15720	131
358	20231016	141400	1091418080	15730	15730	15750	15730	127
359	20231016	141300	1089420330	15730	15720	15750	15720	786
360	20231016	141200	1077052020	15730	15720	15740	15710	46
361	20231016	141100	1076329150	15710	15720	15740	15710	267
362	20231016	141000	1072131500	15720	15720	15730	15720	132
363	20231016	140900	1070056370	15730	15720	15730	15720	182
364	20231016	140800	1067195270	15720	15720	15740	15720	201
365	20231016	140700	1064035370	15720	15720	15740	15720	184
366	20231016	140600	1061141640	15730	15720	15740	15720	189
367	20231016	140500	1058169120	15720	15740	15740	15720	144
368	20231016	140400	1055904130	15740	15720	15740	15720	266
369	20231016	140300	1051719980	15720	15720	15750	15710	80
370	20231016	140200	1050462170	15720	15770	15770	15710	86
371	20231016	140100	1049110000	15740	15690	15740	15690	286
372	20231016	140000	1044613080	15690	15690	15770	15690	187
373	20231016	135900	1041673460	15700	15690	15790	15690	205
374	20231016	135800	1038455200	15680	15680	15680	15680	211
375	20231016	135700	1035146720	15680	15690	15700	15680	571
376	20231016	135600	1026188300	15690	15680	15700	15680	259
377	20231016	135500	1022125330	15680	15690	15710	15680	194
378	20231016	135400	1019081550	15710	15700	15730	15690	166
379	20231016	135300	1016476390	15700	15700	15710	15690	166
380	20231016	135200	1013870310	15690	15690	15710	15690	93
381	20231016	135100	1012411120	15710	15700	15710	15690	397
382	20231016	135000	1006182090	15690	15700	15700	15690	550
383	20231016	134900	997547780	15700	15700	15700	15700	113
384	20231016	134800	995773680	15700	15700	15710	15690	142
385	20231016	134700	993545100	15700	15700	15700	15690	1443
386	20231016	134600	970900330	15700	15700	15730	15700	172
387	20231016	134500	968199350	15700	15700	15700	15700	186
388	20231016	134400	965279150	15700	15700	15700	15700	82
389	20231016	134300	963991750	15700	15730	15730	15700	1185
390	20231016	134200	945352000	15730	15730	15740	15730	126
391	20231016	134100	943369480	15790	15750	15790	15730	74
392	20231016	134000	942204670	15750	15730	15790	15730	72
393	20231016	133900	941071430	15800	15730	15800	15730	131
394	20231016	133800	939009490	15730	15730	15750	15730	118
395	20231016	133700	937152840	15730	15740	15740	15730	315
396	20231016	133600	932195140	15740	15720	15740	15720	111
397	20231016	133500	930449030	15720	15750	15750	15700	110
398	20231016	133400	928720960	15700	15700	15770	15700	51
399	20231016	133300	927920140	15770	15700	15780	15690	152
400	20231016	133200	925532820	15690	15690	15730	15690	120
401	20231016	133100	923649590	15690	15700	15700	15690	92
402	20231016	133000	922206090	15700	15730	15730	15700	109
403	20231016	132900	920494690	15700	15690	15710	15690	121
404	20231016	132800	918595780	15700	15700	15710	15700	90
405	20231016	132700	917182550	15700	15700	15710	15700	166
406	20231016	132600	914576330	15710	15700	15710	15700	171
407	20231016	132500	911891550	15700	15720	15720	15700	256
408	20231016	132400	907871660	15730	15700	15740	15700	54
409	20231016	132300	907023470	15700	15720	15740	15700	326
410	20231016	132200	901902200	15720	15720	15730	15720	113
411	20231016	132100	900125790	15730	15720	15750	15720	66
412	20231016	132000	899087760	15720	15720	15780	15720	87
413	20231016	131900	897718590	15790	15730	15800	15720	203
414	20231016	131800	894526040	15830	15760	15840	15720	197
415	20231016	131700	891423410	15760	15720	15800	15720	113
416	20231016	131600	889645640	15720	15720	15810	15720	99
417	20231016	131500	888087900	15760	15830	15830	15720	125
418	20231016	131400	886122500	15830	15720	15840	15710	127
419	20231016	131300	884123580	15730	15720	15850	15720	604
420	20231016	131200	874626680	15730	15740	15860	15730	89
421	20231016	131100	873225690	15880	15730	15890	15720	246
422	20231016	131000	869346500	15740	15730	15740	15730	92
423	20231016	130900	867899320	15730	15740	15740	15730	142
424	20231016	130800	865664720	15740	15740	15760	15740	172
425	20231016	130700	862956730	15750	15730	15800	15730	53
426	20231016	130600	862122020	15730	15730	15820	15730	153
427	20231016	130500	859712220	15810	15810	15810	15730	41
428	20231016	130400	859066680	15730	15740	15840	15730	118
429	20231016	130300	857209520	15850	15730	15860	15730	92
430	20231016	130200	855760130	15730	15850	15860	15730	91
431	20231016	130100	854326230	15740	15730	15860	15730	217
432	20231016	130000	850902140	15730	15730	15740	15730	141
433	20231016	125900	848684070	15730	15730	15790	15730	108
434	20231016	125800	846984750	15730	15730	15810	15730	71
435	20231016	125700	845867790	15730	15730	15820	15730	140
436	20231016	125600	843663800	15730	15740	15820	15730	81
437	20231016	125500	842388630	15740	15750	15820	15740	176
438	20231016	125400	839617120	15750	15750	15750	15740	78
439	20231016	125300	838389220	15750	15750	15800	15750	79
440	20231016	125200	837144920	15820	15750	15820	15750	79
441	20231016	125100	835900600	15840	15750	15840	15740	88
442	20231016	125000	834514160	15750	15760	15770	15740	149
443	20231016	124900	832167240	15750	15740	15750	15740	222
444	20231016	124800	828672540	15740	15740	15760	15730	163
445	20231016	124700	826107090	15740	15750	15760	15740	529
446	20231016	124600	817779760	15740	15760	15760	15740	127
447	20231016	124500	815779840	15760	15760	15760	15750	67
448	20231016	124400	814724520	15760	15750	15760	15740	144
449	20231016	124300	812456350	15750	15760	15760	15750	170
450	20231016	124200	809778380	15750	15760	15760	15750	20
451	20231016	124100	809463370	15750	15760	15760	15750	131
452	20231016	124000	807399910	15760	15760	15770	15750	120
453	20231016	123900	805509110	15760	15760	15760	15750	116
454	20231016	123800	803681260	15770	15750	15770	15750	112
455	20231016	123700	801916430	15760	15830	15830	15760	48
456	20231016	123600	801159790	15750	15760	15860	15750	153
457	20231016	123500	798747300	15760	15770	15860	15760	81
458	20231016	123400	797468760	15770	15770	15840	15760	109
459	20231016	123300	795749790	15760	15760	15850	15760	337
460	20231016	123200	790431010	15760	15780	15820	15760	157
461	20231016	123100	787955170	15780	15770	15800	15770	129
462	20231016	123000	785919790	15770	15770	15790	15760	120
463	20231016	122900	784027620	15820	15820	15820	15770	26
464	20231016	122800	783617100	15770	15810	15870	15770	220
465	20231016	122700	780143660	15810	15780	15820	15780	373
466	20231016	122600	774247660	15810	15780	15830	15770	234
467	20231016	122500	770555270	15780	15780	15840	15780	73
468	20231016	122400	769403210	15780	15770	15780	15770	72
469	20231016	122300	768267540	15880	15880	15880	15770	115
470	20231016	122200	766451880	15880	15780	15880	15760	273
471	20231016	122100	762144100	15880	15850	15880	15780	217
472	20231016	122000	758716020	15780	15790	15860	15780	115
473	20231016	121900	756899960	15880	15780	15890	15780	52
474	20231016	121800	756078820	15930	15750	15940	15740	1132
475	20231016	121700	738100540	15750	15750	15840	15740	353
476	20231016	121600	732536050	15750	15810	15810	15750	362
477	20231016	121500	726820250	15750	15740	15810	15730	287
478	20231016	121400	722298070	15740	15740	15770	15740	37
479	20231016	121300	721715660	15770	15740	15770	15730	205
480	20231016	121200	718489260	15740	15780	15780	15740	1176
481	20231016	121100	699955400	15780	15840	15860	15780	3890
482	20231016	121000	638504440	15810	15810	15840	15810	75
483	20231016	120900	637318540	15860	15850	15860	15810	211
484	20231016	120800	633981040	15810	15810	15870	15810	66
485	20231016	120700	632936990	15870	15870	15870	15810	1042
486	20231016	120600	616461930	15880	15810	15880	15810	69
487	20231016	120500	615368950	15810	15810	15860	15810	180
488	20231016	120400	612522320	15870	15880	15880	15810	29
489	20231016	120300	612063640	15810	15820	15880	15810	326
490	20231016	120200	606908040	15810	15810	15870	15810	95
491	20231016	120100	605405630	15820	15870	15880	15810	334
492	20231016	120000	600123210	15820	15890	15890	15810	66
493	20231016	115900	599079350	15810	15810	15890	15810	410
494	20231016	115800	592594360	15810	15820	15820	15810	246
495	20231016	115700	588702750	15820	15830	15900	15820	104
496	20231016	115600	587056880	15820	15890	15930	15820	166
497	20231016	115500	584425620	15840	15840	15930	15840	207
498	20231016	115400	581146650	15840	15830	15960	15830	96
499	20231016	115300	579625300	15840	15830	15990	15830	853
500	20231016	115200	566082370	15830	15870	15900	15830	1119
501	20231016	115100	548345250	15870	15910	15910	15870	492
502	20231016	115000	540532510	15910	15910	15910	15880	422
503	20231016	114900	533823270	15920	15930	15930	15920	12
504	20231016	114800	533632180	15930	15910	15930	15910	26
505	20231016	114700	533218500	15930	15930	15930	15930	1
506	20231016	114600	533202570	15900	15900	15900	15900	119
507	20231016	114500	531310470	15900	15890	15900	15890	327
508	20231016	114400	526114130	15900	15900	15900	15900	0
509	20231016	114300	526114130	15900	15900	15910	15900	139
510	20231016	114200	523903720	15920	15900	15920	15900	6
511	20231016	114100	523808300	15900	15900	15900	15900	7
512	20231016	114000	523697000	15900	15910	15910	15900	75
513	20231016	113900	522504470	15910	15910	15910	15910	21
514	20231016	113800	522170360	15920	15930	15930	15920	1131
515	20231016	113700	504164830	15920	15930	15930	15920	75
516	20231016	113600	502970310	15920	15930	15930	15920	45
517	20231016	113500	502253590	15950	15950	15950	15950	30
518	20231016	113400	501775090	15970	15970	15970	15970	1
519	20231016	113300	501759120	15970	15970	15970	15970	1
520	20231016	113200	501743150	15970	15930	15970	15920	76
521	20231016	113100	500533170	15920	15930	15930	15920	75
522	20231016	113000	499339150	15970	15970	15970	15970	0
523	20231016	112900	499339150	15970	15970	15970	15970	0
524	20231016	112800	499339150	15970	15970	15970	15970	1
525	20231016	112700	499323180	15970	15970	15970	15970	1
526	20231016	112600	499307210	15920	15920	15920	15920	76
527	20231016	112500	498097290	15920	15920	15920	15920	255
528	20231016	112400	494037690	15970	15970	15970	15970	0
529	20231016	112300	494037690	15970	15970	15970	15970	0
530	20231016	112200	494037690	15970	15970	15970	15970	1
531	20231016	112100	494021720	15900	15900	15900	15900	0
532	20231016	112000	494021720	15900	15960	15990	15900	191
533	20231016	111900	490977230	15960	15960	15960	15960	10
534	20231016	111800	490817630	15980	15980	15980	15980	40
535	20231016	111700	490178430	15980	15900	15980	15900	232
536	20231016	111600	486489550	15890	15890	15890	15890	1
537	20231016	111500	486473660	15890	15890	15890	15890	0
538	20231016	111400	486473660	15890	15890	15900	15890	287
539	20231016	111300	481913220	15900	15890	15900	15890	59
540	20231016	111200	480975700	15890	15890	15890	15890	106
541	20231016	111100	479291360	15920	15910	15920	15910	100
542	20231016	111000	477699690	15920	15920	15920	15920	1
543	20231016	110900	477683770	15970	15970	15970	15970	0
544	20231016	110800	477683770	15970	15970	15970	15970	0
545	20231016	110700	477683770	15970	15970	15970	15960	49
546	20231016	110600	476901340	15980	15980	15980	15980	2
547	20231016	110500	476869380	16000	16000	16000	16000	1
548	20231016	110400	476853380	15910	15910	15910	15910	780
549	20231016	110300	464443580	15910	15890	15910	15890	1104
550	20231016	110200	446890790	15890	15890	15890	15890	206
551	20231016	110100	443617450	15890	15890	15890	15890	15
552	20231016	110000	443379100	15890	15890	15890	15890	0
553	20231016	105900	443379100	15890	15890	15890	15890	0
554	20231016	105800	443379100	15890	15890	15890	15890	6
555	20231016	105700	443283760	15870	15870	15870	15870	13
556	20231016	105600	443077450	15870	15870	15870	15870	71
557	20231016	105500	441950680	15870	15860	15870	15860	137
558	20231016	105400	439777800	15870	15870	15870	15870	110
559	20231016	105300	438032100	15860	15860	15860	15860	0
560	20231016	105200	438032100	15860	15880	15880	15860	590
561	20231016	105100	428672910	15850	15850	15850	15850	0
562	20231016	105000	428672910	15850	15850	15850	15850	434
563	20231016	104900	421794010	15860	15900	15900	15860	2412
564	20231016	104800	383513380	15900	15900	15900	15900	28
565	20231016	104700	383068180	15890	15890	15890	15890	307
566	20231016	104600	378189950	15900	15900	15900	15900	183
567	20231016	104500	375280250	15910	15920	15920	15910	331
568	20231016	104400	370012890	15920	15970	15970	15920	186
569	20231016	104300	367051720	15990	16000	16000	15990	4
570	20231016	104200	366987750	15920	15920	15920	15920	97
571	20231016	104100	365443510	15920	15920	15920	15920	107
572	20231016	104000	363740070	15920	15930	15930	15920	526
573	20231016	103900	355364150	15930	15930	15930	15930	100
574	20231016	103800	353771150	15950	15950	15950	15950	4
575	20231016	103700	353707350	15960	15920	15960	15920	96
576	20231016	103600	352178740	15930	15950	15950	15930	433
577	20231016	103500	345275580	15960	15960	15960	15960	1
578	20231016	103400	345259620	16030	16030	16030	16030	0
579	20231016	103300	345259620	16030	15980	16030	15950	502
580	20231016	103200	337252610	15980	16050	16050	15980	60
581	20231016	103100	336293190	16060	16060	16060	16060	1
582	20231016	103000	336277130	16000	16000	16000	16000	0
583	20231016	102900	336277130	16000	16000	16000	16000	0
584	20231016	102800	336277130	16000	16020	16020	16000	1769
585	20231016	102700	307962380	16020	16020	16020	16020	6
586	20231016	102600	307866260	16030	16030	16030	16030	319
587	20231016	102500	302752690	16040	16050	16050	16040	2
588	20231016	102400	302720600	16020	16060	16060	16020	11
589	20231016	102300	302544340	16090	16090	16090	16090	0
590	20231016	102200	302544340	16090	16080	16090	16080	13
591	20231016	102100	302335290	16060	16060	16060	16060	20
592	20231016	102000	302014090	16070	16090	16090	16070	1086
593	20231016	101900	284557550	16150	16150	16150	16150	0
594	20231016	101800	284557550	16150	16150	16150	16150	1
595	20231016	101700	284541400	16170	16170	16170	16170	0
596	20231016	101600	284541400	16170	16150	16170	16150	20
597	20231016	101500	284218240	16160	16160	16160	16160	0
598	20231016	101400	284218240	16160	16130	16170	16130	36
599	20231016	101300	283637040	16130	16080	16130	16070	191
600	20231016	101200	280567580	16080	16090	16090	16080	44
601	20231016	101100	279860020	16100	16090	16100	16090	51
602	20231016	101000	279039420	16090	16090	16090	16090	60
603	20231016	100900	278074020	16130	16090	16130	16080	16
604	20231016	100800	277816660	16130	16130	16130	16130	1
605	20231016	100700	277800530	16090	16070	16100	16070	293
606	20231016	100600	273090150	16100	16110	16110	16070	810
607	20231016	100500	260073140	16110	16110	16110	16110	15
608	20231016	100400	259831490	16130	16100	16130	16100	2
609	20231016	100300	259799260	16060	16030	16060	16030	178
610	20231016	100200	256943060	16000	16000	16000	16000	109
611	20231016	100100	255199060	16030	15920	16040	15920	641
612	20231016	100000	244986730	15950	15960	15960	15950	6
613	20231016	095900	244891020	15980	15980	15980	15980	0
614	20231016	095800	244891020	15980	15980	15980	15980	51
615	20231016	095700	244076040	15990	15990	15990	15990	10
616	20231016	095600	243916140	16050	16050	16050	16050	24
617	20231016	095500	243530940	16050	15990	16050	15980	660
618	20231016	095400	232948230	15950	15950	15950	15940	207
619	20231016	095300	229647650	15990	15990	15990	15990	0
620	20231016	095200	229647650	15990	15990	15990	15990	0
621	20231016	095100	229647650	15990	15990	15990	15990	1
622	20231016	095000	229631660	15990	15990	15990	15990	40
623	20231016	094900	228992060	15990	15970	15990	15970	24
624	20231016	094800	228608630	15980	15920	15980	15880	667
625	20231016	094700	217986320	15870	15880	15880	15870	315
626	20231016	094600	212987220	15880	15900	15900	15870	1624
627	20231016	094500	187188410	15960	15960	15960	15960	1
628	20231016	094400	187172450	15970	15980	15980	15970	12
629	20231016	094300	186980710	15980	15900	15980	15900	28
630	20231016	094200	186534710	15980	15890	15980	15880	560
631	20231016	094100	177599010	15970	15980	15980	15890	173
632	20231016	094000	174848440	15980	15990	15990	15910	45
633	20231016	093900	174129640	15900	15910	15990	15900	95
634	20231016	093800	172617200	15920	15920	15920	15920	105
635	20231016	093700	170945600	15930	15940	15940	15920	207
636	20231016	093600	167649500	15940	15950	15950	15930	78
637	20231016	093500	166406770	15950	15950	15950	15950	12
638	20231016	093400	166215370	15970	15970	15970	15930	21
639	20231016	093300	165880160	15990	15990	15990	15990	1
640	20231016	093200	165864170	16000	15920	16000	15920	107
641	20231016	093100	164160520	15920	15980	15980	15920	1355
642	20231016	093000	142545340	15990	15990	16010	15980	114
643	20231016	092900	140723520	15990	16010	16010	15990	628
644	20231016	092800	130680220	16010	16030	16030	16010	61
645	20231016	092700	129702960	16050	16070	16070	16050	138
646	20231016	092600	127487740	16190	16190	16190	16190	0
647	20231016	092500	127487740	16190	16180	16190	16100	103
648	20231016	092400	125826520	16180	16120	16190	16120	4
649	20231016	092300	125761850	16120	16200	16200	16120	602
650	20231016	092200	116051830	16210	16090	16210	16090	213
651	20231016	092100	112612350	16080	16160	16160	16080	341
652	20231016	092000	107126630	16160	16200	16210	16160	23
653	20231016	091900	106754860	16160	16170	16200	16160	288
654	20231016	091800	102096950	16210	15920	16210	15920	2324
655	20231016	091700	65006830	15850	15860	15930	15850	55
656	20231016	091600	64134700	15930	15920	15930	15830	61
657	20231016	091500	63163880	15920	15890	15940	15830	385
658	20231016	091400	57045360	15890	15850	15890	15850	221
659	20231016	091300	53535120	15850	15800	15850	15800	146
660	20231016	091200	51224480	15780	15830	15830	15780	20
661	20231016	091100	50908050	15780	15790	15800	15770	539
662	20231016	091000	42400980	15790	15790	15800	15790	296
663	20231016	090900	37726430	15810	15920	15920	15800	126
664	20231016	090800	35734480	15920	15920	15920	15920	3
665	20231016	090700	35686720	15930	15960	15960	15920	97
666	20231016	090600	34141480	15980	15800	15980	15770	154
667	20231016	090500	31708480	15810	15970	15970	15800	1337
668	20231016	090400	10482760	16000	16000	16000	15990	35
669	20231016	090300	9922810	16000	16120	16120	15990	248
670	20231016	090200	5950100	16120	16120	16120	16120	1
671	20231016	090100	5933980	16170	16170	16170	16100	43
672	20231016	090000	5238940	16160	16170	16170	16160	324