KissMeData/118990/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195900	1969206380	16850	16850	16850	16850	4151
3	20231018	195800	1969206380	16850	16850	16850	16850	0
4	20231018	195700	1969206380	16850	16850	16850	16850	0
5	20231018	195600	1969206380	16850	16850	16850	16850	0
6	20231018	195500	1969206380	16850	16850	16850	16850	0
7	20231018	195400	1969206380	16850	16850	16850	16850	0
8	20231018	195300	1969206380	16850	16850	16850	16850	0
9	20231018	195200	1969206380	16850	16850	16850	16850	0
10	20231018	195100	1969206380	16850	16850	16850	16850	0
11	20231018	195000	1969206380	16850	16850	16850	16850	0
12	20231018	194900	1969206380	16850	16850	16850	16850	0
13	20231018	194800	1969206380	16850	16850	16850	16850	0
14	20231018	194700	1969206380	16850	16850	16850	16850	0
15	20231018	194600	1969206380	16850	16850	16850	16850	0
16	20231018	194500	1969206380	16850	16850	16850	16850	0
17	20231018	194400	1969206380	16850	16850	16850	16850	0
18	20231018	194300	1969206380	16850	16850	16850	16850	0
19	20231018	194200	1969206380	16850	16850	16850	16850	0
20	20231018	194100	1969206380	16850	16850	16850	16850	0
21	20231018	194000	1969206380	16850	16850	16850	16850	0
22	20231018	193900	1969206380	16850	16850	16850	16850	0
23	20231018	193800	1969206380	16850	16850	16850	16850	0
24	20231018	193700	1969206380	16850	16850	16850	16850	0
25	20231018	193600	1969206380	16850	16850	16850	16850	0
26	20231018	193500	1969206380	16850	16850	16850	16850	0
27	20231018	193400	1969206380	16850	16850	16850	16850	0
28	20231018	193300	1969206380	16850	16850	16850	16850	0
29	20231018	193200	1969206380	16850	16850	16850	16850	0
30	20231018	193100	1969206380	16850	16850	16850	16850	0
31	20231018	193000	1969206380	16850	16850	16850	16850	0
32	20231018	192900	1969206380	16850	16850	16850	16850	4151
33	20231018	192800	1969206380	16850	16850	16850	16850	0
34	20231018	192700	1969206380	16850	16850	16850	16850	0
35	20231018	192600	1969206380	16850	16850	16850	16850	0
36	20231018	192500	1969206380	16850	16850	16850	16850	0
37	20231018	192400	1969206380	16850	16850	16850	16850	0
38	20231018	192300	1969206380	16850	16850	16850	16850	0
39	20231018	192200	1969206380	16850	16850	16850	16850	0
40	20231018	192100	1969206380	16850	16850	16850	16850	0
41	20231018	192000	1969206380	16850	16850	16850	16850	0
42	20231018	191900	1969206380	16850	16850	16850	16850	0
43	20231018	191800	1969206380	16850	16850	16850	16850	0
44	20231018	191700	1969206380	16850	16850	16850	16850	0
45	20231018	191600	1969206380	16850	16850	16850	16850	0
46	20231018	191500	1969206380	16850	16850	16850	16850	0
47	20231018	191400	1969206380	16850	16850	16850	16850	0
48	20231018	191300	1969206380	16850	16850	16850	16850	0
49	20231018	191200	1969206380	16850	16850	16850	16850	0
50	20231018	191100	1969206380	16850	16850	16850	16850	0
51	20231018	191000	1969206380	16850	16850	16850	16850	0
52	20231018	190900	1969206380	16850	16850	16850	16850	0
53	20231018	190800	1969206380	16850	16850	16850	16850	0
54	20231018	190700	1969206380	16850	16850	16850	16850	0
55	20231018	190600	1969206380	16850	16850	16850	16850	0
56	20231018	190500	1969206380	16850	16850	16850	16850	0
57	20231018	190400	1969206380	16850	16850	16850	16850	0
58	20231018	190300	1969206380	16850	16850	16850	16850	0
59	20231018	190200	1969206380	16850	16850	16850	16850	0
60	20231018	190100	1969206380	16850	16850	16850	16850	0
61	20231018	190000	1969206380	16850	16850	16850	16850	0
62	20231018	185900	1969206380	16850	16850	16850	16850	4151
63	20231018	185800	1969206380	16850	16850	16850	16850	0
64	20231018	185700	1969206380	16850	16850	16850	16850	0
65	20231018	185600	1969206380	16850	16850	16850	16850	0
66	20231018	185500	1969206380	16850	16850	16850	16850	0
67	20231018	185400	1969206380	16850	16850	16850	16850	0
68	20231018	185300	1969206380	16850	16850	16850	16850	0
69	20231018	185200	1969206380	16850	16850	16850	16850	0
70	20231018	185100	1969206380	16850	16850	16850	16850	0
71	20231018	185000	1969206380	16850	16850	16850	16850	0
72	20231018	184900	1969206380	16850	16850	16850	16850	0
73	20231018	184800	1969206380	16850	16850	16850	16850	0
74	20231018	184700	1969206380	16850	16850	16850	16850	0
75	20231018	184600	1969206380	16850	16850	16850	16850	0
76	20231018	184500	1969206380	16850	16850	16850	16850	0
77	20231018	184400	1969206380	16850	16850	16850	16850	0
78	20231018	184300	1969206380	16850	16850	16850	16850	0
79	20231018	184200	1969206380	16850	16850	16850	16850	0
80	20231018	184100	1969206380	16850	16850	16850	16850	0
81	20231018	184000	1969206380	16850	16850	16850	16850	0
82	20231018	183900	1969206380	16850	16850	16850	16850	0
83	20231018	183800	1969206380	16850	16850	16850	16850	0
84	20231018	183700	1969206380	16850	16850	16850	16850	0
85	20231018	183600	1969206380	16850	16850	16850	16850	0
86	20231018	183500	1969206380	16850	16850	16850	16850	0
87	20231018	183400	1969206380	16850	16850	16850	16850	0
88	20231018	183300	1969206380	16850	16850	16850	16850	0
89	20231018	183200	1969206380	16850	16850	16850	16850	0
90	20231018	183100	1969206380	16850	16850	16850	16850	0
91	20231018	183000	1969206380	16850	16850	16850	16850	0
92	20231018	182900	1969206380	16850	16850	16850	16850	4151
93	20231018	182800	1969206380	16850	16850	16850	16850	0
94	20231018	182700	1969206380	16850	16850	16850	16850	0
95	20231018	182600	1969206380	16850	16850	16850	16850	0
96	20231018	182500	1969206380	16850	16850	16850	16850	0
97	20231018	182400	1969206380	16850	16850	16850	16850	0
98	20231018	182300	1969206380	16850	16850	16850	16850	0
99	20231018	182200	1969206380	16850	16850	16850	16850	0
100	20231018	182100	1969206380	16850	16850	16850	16850	0
101	20231018	182000	1969206380	16850	16850	16850	16850	0
102	20231018	181900	1969206380	16850	16850	16850	16850	0
103	20231018	181800	1969206380	16850	16850	16850	16850	0
104	20231018	181700	1969206380	16850	16850	16850	16850	0
105	20231018	181600	1969206380	16850	16850	16850	16850	0
106	20231018	181500	1969206380	16850	16850	16850	16850	0
107	20231018	181400	1969206380	16850	16850	16850	16850	0
108	20231018	181300	1969206380	16850	16850	16850	16850	0
109	20231018	181200	1969206380	16850	16850	16850	16850	0
110	20231018	181100	1969206380	16850	16850	16850	16850	0
111	20231018	181000	1969206380	16850	16850	16850	16850	0
112	20231018	180900	1969206380	16850	16850	16850	16850	0
113	20231018	180800	1969206380	16850	16850	16850	16850	0
114	20231018	180700	1969206380	16850	16850	16850	16850	0
115	20231018	180600	1969206380	16850	16850	16850	16850	0
116	20231018	180500	1969206380	16850	16850	16850	16850	0
117	20231018	180400	1969206380	16850	16850	16850	16850	0
118	20231018	180300	1969206380	16850	16850	16850	16850	0
119	20231018	180200	1969206380	16850	16850	16850	16850	0
120	20231018	180100	1969206380	16850	16850	16850	16850	0
121	20231018	180000	1969206380	16850	16850	16850	16850	0
122	20231018	175900	1969206380	16850	16850	16850	16850	4151
123	20231018	175800	1969206380	16850	16850	16850	16850	0
124	20231018	175700	1969206380	16850	16850	16850	16850	0
125	20231018	175600	1969206380	16850	16850	16850	16850	0
126	20231018	175500	1969206380	16850	16850	16850	16850	0
127	20231018	175400	1969206380	16850	16850	16850	16850	0
128	20231018	175300	1969206380	16850	16850	16850	16850	0
129	20231018	175200	1969206380	16850	16850	16850	16850	0
130	20231018	175100	1969206380	16850	16850	16850	16850	0
131	20231018	175000	1969206380	16850	16850	16850	16850	0
132	20231018	174900	1969206380	16850	16850	16850	16850	0
133	20231018	174800	1969206380	16850	16850	16850	16850	0
134	20231018	174700	1969206380	16850	16850	16850	16850	0
135	20231018	174600	1969206380	16850	16850	16850	16850	0
136	20231018	174500	1969206380	16850	16850	16850	16850	0
137	20231018	174400	1969206380	16850	16850	16850	16850	0
138	20231018	174300	1969206380	16850	16850	16850	16850	0
139	20231018	174200	1969206380	16850	16850	16850	16850	0
140	20231018	174100	1969206380	16850	16850	16850	16850	0
141	20231018	174000	1969206380	16850	16850	16850	16850	0
142	20231018	173900	1969206380	16850	16850	16850	16850	0
143	20231018	173800	1969206380	16850	16850	16850	16850	0
144	20231018	173700	1969206380	16850	16850	16850	16850	0
145	20231018	173600	1969206380	16850	16850	16850	16850	0
146	20231018	173500	1969206380	16850	16850	16850	16850	0
147	20231018	173400	1969206380	16850	16850	16850	16850	0
148	20231018	173300	1969206380	16850	16850	16850	16850	0
149	20231018	173200	1969206380	16850	16850	16850	16850	0
150	20231018	173100	1969206380	16850	16850	16850	16850	0
151	20231018	173000	1969206380	16850	16850	16850	16850	0
152	20231018	172900	1969206380	16850	16850	16850	16850	4151
153	20231018	172800	1969206380	16850	16850	16850	16850	0
154	20231018	172700	1969206380	16850	16850	16850	16850	0
155	20231018	172600	1969206380	16850	16850	16850	16850	0
156	20231018	172500	1969206380	16850	16850	16850	16850	0
157	20231018	172400	1969206380	16850	16850	16850	16850	0
158	20231018	172300	1969206380	16850	16850	16850	16850	0
159	20231018	172200	1969206380	16850	16850	16850	16850	0
160	20231018	172100	1969206380	16850	16850	16850	16850	0
161	20231018	172000	1969206380	16850	16850	16850	16850	0
162	20231018	171900	1969206380	16850	16850	16850	16850	0
163	20231018	171800	1969206380	16850	16850	16850	16850	0
164	20231018	171700	1969206380	16850	16850	16850	16850	0
165	20231018	171600	1969206380	16850	16850	16850	16850	0
166	20231018	171500	1969206380	16850	16850	16850	16850	0
167	20231018	171400	1969206380	16850	16850	16850	16850	0
168	20231018	171300	1969206380	16850	16850	16850	16850	0
169	20231018	171200	1969206380	16850	16850	16850	16850	0
170	20231018	171100	1969206380	16850	16850	16850	16850	0
171	20231018	171000	1969206380	16850	16850	16850	16850	0
172	20231018	170900	1969206380	16850	16850	16850	16850	0
173	20231018	170800	1969206380	16850	16850	16850	16850	0
174	20231018	170700	1969206380	16850	16850	16850	16850	0
175	20231018	170600	1969206380	16850	16850	16850	16850	0
176	20231018	170500	1969206380	16850	16850	16850	16850	0
177	20231018	170400	1969206380	16850	16850	16850	16850	0
178	20231018	170300	1969206380	16850	16850	16850	16850	0
179	20231018	170200	1969206380	16850	16850	16850	16850	0
180	20231018	170100	1969206380	16850	16850	16850	16850	0
181	20231018	170000	1969206380	16850	16850	16850	16850	0
182	20231018	165900	1969206380	16850	16850	16850	16850	4151
183	20231018	165800	1969206380	16850	16850	16850	16850	0
184	20231018	165700	1969206380	16850	16850	16850	16850	0
185	20231018	165600	1969206380	16850	16850	16850	16850	0
186	20231018	165500	1969206380	16850	16850	16850	16850	0
187	20231018	165400	1969206380	16850	16850	16850	16850	0
188	20231018	165300	1969206380	16850	16850	16850	16850	0
189	20231018	165200	1969206380	16850	16850	16850	16850	0
190	20231018	165100	1969206380	16850	16850	16850	16850	0
191	20231018	165000	1969206380	16850	16850	16850	16850	0
192	20231018	164900	1969206380	16850	16850	16850	16850	0
193	20231018	164800	1969206380	16850	16850	16850	16850	0
194	20231018	164700	1969206380	16850	16850	16850	16850	0
195	20231018	164600	1969206380	16850	16850	16850	16850	0
196	20231018	164500	1969206380	16850	16850	16850	16850	0
197	20231018	164400	1969206380	16850	16850	16850	16850	0
198	20231018	164300	1969206380	16850	16850	16850	16850	0
199	20231018	164200	1969206380	16850	16850	16850	16850	0
200	20231018	164100	1969206380	16850	16850	16850	16850	0
201	20231018	164000	1969206380	16850	16850	16850	16850	0
202	20231018	163900	1969206380	16850	16850	16850	16850	0
203	20231018	163800	1969206380	16850	16850	16850	16850	0
204	20231018	163700	1969206380	16850	16850	16850	16850	0
205	20231018	163600	1969206380	16850	16850	16850	16850	0
206	20231018	163500	1969206380	16850	16850	16850	16850	0
207	20231018	163400	1969206380	16850	16850	16850	16850	0
208	20231018	163300	1969206380	16850	16850	16850	16850	0
209	20231018	163200	1969206380	16850	16850	16850	16850	0
210	20231018	163100	1969206380	16850	16850	16850	16850	0
211	20231018	163000	1969206380	16850	16850	16850	16850	0
212	20231018	162900	1969206380	16850	16850	16850	16850	4151
213	20231018	162800	1969206380	16850	16850	16850	16850	0
214	20231018	162700	1969206380	16850	16850	16850	16850	0
215	20231018	162600	1969206380	16850	16850	16850	16850	0
216	20231018	162500	1969206380	16850	16850	16850	16850	0
217	20231018	162400	1969206380	16850	16850	16850	16850	0
218	20231018	162300	1969206380	16850	16850	16850	16850	0
219	20231018	162200	1969206380	16850	16850	16850	16850	0
220	20231018	162100	1969206380	16850	16850	16850	16850	0
221	20231018	162000	1969206380	16850	16850	16850	16850	0
222	20231018	161900	1969206380	16850	16850	16850	16850	0
223	20231018	161800	1969206380	16850	16850	16850	16850	0
224	20231018	161700	1969206380	16850	16850	16850	16850	0
225	20231018	161600	1969206380	16850	16850	16850	16850	0
226	20231018	161500	1969206380	16850	16850	16850	16850	0
227	20231018	161400	1969206380	16850	16850	16850	16850	0
228	20231018	161300	1969206380	16850	16850	16850	16850	0
229	20231018	161200	1969206380	16850	16850	16850	16850	0
230	20231018	161100	1969206380	16850	16850	16850	16850	0
231	20231018	161000	1969206380	16850	16850	16850	16850	0
232	20231018	160900	1969206380	16850	16850	16850	16850	0
233	20231018	160800	1969206380	16850	16850	16850	16850	0
234	20231018	160700	1969206380	16850	16850	16850	16850	0
235	20231018	160600	1969206380	16850	16850	16850	16850	0
236	20231018	160500	1969206380	16850	16850	16850	16850	0
237	20231018	160400	1969206380	16850	16850	16850	16850	0
238	20231018	160300	1969206380	16850	16850	16850	16850	0
239	20231018	160200	1969206380	16850	16850	16850	16850	0
240	20231018	160100	1969206380	16850	16850	16850	16850	0
241	20231018	160000	1969206380	16850	16850	16850	16850	0
242	20231018	155900	1969206380	16850	16850	16850	16850	4151
243	20231018	155800	1969206380	16850	16850	16850	16850	0
244	20231018	155700	1969206380	16850	16850	16850	16850	0
245	20231018	155600	1969206380	16850	16850	16850	16850	0
246	20231018	155500	1969206380	16850	16850	16850	16850	0
247	20231018	155400	1969206380	16850	16850	16850	16850	0
248	20231018	155300	1969206380	16850	16850	16850	16850	0
249	20231018	155200	1969206380	16850	16850	16850	16850	0
250	20231018	155100	1969206380	16850	16850	16850	16850	0
251	20231018	155000	1969206380	16850	16850	16850	16850	0
252	20231018	154900	1969206380	16850	16850	16850	16850	0
253	20231018	154800	1969206380	16850	16850	16850	16850	0
254	20231018	154700	1969206380	16850	16850	16850	16850	0
255	20231018	154600	1969206380	16850	16850	16850	16850	0
256	20231018	154500	1969206380	16850	16850	16850	16850	0
257	20231018	154400	1969206380	16850	16850	16850	16850	0
258	20231018	154300	1969206380	16850	16850	16850	16850	0
259	20231018	154200	1969206380	16850	16850	16850	16850	0
260	20231018	154100	1969206380	16850	16850	16850	16850	0
261	20231018	154000	1969206380	16850	16850	16850	16850	0
262	20231018	153900	1969206380	16850	16850	16850	16850	0
263	20231018	153800	1969206380	16850	16850	16850	16850	0
264	20231018	153700	1969206380	16850	16850	16850	16850	0
265	20231018	153600	1969206380	16850	16850	16850	16850	0
266	20231018	153500	1969206380	16850	16850	16850	16850	0
267	20231018	153400	1969206380	16850	16850	16850	16850	0
268	20231018	153300	1969206380	16850	16850	16850	16850	0
269	20231018	153200	1969206380	16850	16850	16850	16850	0
270	20231018	153100	1969206380	16850	16850	16850	16850	0
271	20231018	153000	1969206380	16850	16850	16850	16850	4151
272	20231018	152900	1899262030	16940	16940	16940	16940	0
273	20231018	152800	1899262030	16940	16940	16940	16940	0
274	20231018	152700	1899262030	16940	16940	16940	16940	0
275	20231018	152600	1899262030	16940	16940	16940	16940	0
276	20231018	152500	1899262030	16940	16940	16940	16940	0
277	20231018	152400	1899262030	16940	16940	16940	16940	0
278	20231018	152300	1899262030	16940	16940	16940	16940	0
279	20231018	152200	1899262030	16940	16940	16940	16940	0
280	20231018	152100	1899262030	16940	16940	16940	16940	0
281	20231018	152000	1899262030	16940	16940	16940	16940	0
282	20231018	151900	1899262030	16940	16940	16940	16940	167
283	20231018	151800	1896433050	16950	16950	16950	16950	126
284	20231018	151700	1894297350	16950	16950	16950	16950	120
285	20231018	151600	1892263350	16950	16950	16960	16940	1032
286	20231018	151500	1874771770	16950	16960	16970	16950	748
287	20231018	151400	1862085610	16960	16970	16970	16960	154
288	20231018	151300	1859473670	16970	16970	16970	16970	102
289	20231018	151200	1857742730	16970	16970	16970	16950	910
290	20231018	151100	1842304420	16960	16950	16970	16950	1172
291	20231018	151000	1822437170	16950	16940	16970	16940	21
292	20231018	150900	1822081310	16950	16950	16950	16950	6
293	20231018	150800	1821979610	16950	16930	16950	16930	210
294	20231018	150700	1818424270	16930	16960	16960	16930	716
295	20231018	150600	1806291210	16970	16970	16970	16970	0
296	20231018	150500	1806291210	16970	16940	16970	16940	367
297	20231018	150400	1800065020	16970	16950	16970	16950	193
298	20231018	150300	1796793650	16950	16960	16960	16950	130
299	20231018	150200	1794588930	16950	16950	16950	16950	44
300	20231018	150100	1793843130	16930	16930	16940	16930	148
301	20231018	150000	1791337440	16940	16940	16950	16930	113
302	20231018	145900	1789423180	16950	16980	16980	16950	1523
303	20231018	145800	1763575890	16980	16980	16990	16980	160
304	20231018	145700	1760858970	16990	16990	16990	16980	102
305	20231018	145600	1759126090	16990	16970	16990	16970	140
306	20231018	145500	1756748960	16970	16970	16970	16970	59
307	20231018	145400	1755747730	16970	16960	16970	16950	39
308	20231018	145300	1755086370	16960	16950	16960	16950	133
309	20231018	145200	1752831730	16960	16960	16960	16960	25
310	20231018	145100	1752407730	16960	16960	16960	16950	121
311	20231018	145000	1750356030	16960	16940	16960	16940	139
312	20231018	144900	1748000110	16940	16900	16940	16900	259
313	20231018	144800	1743622730	16900	16900	16900	16900	11
314	20231018	144700	1743436830	16900	16900	16900	16900	13
315	20231018	144600	1743217130	16900	16890	16900	16890	299
316	20231018	144500	1738166890	16890	16890	16890	16890	46
317	20231018	144400	1737389950	16880	16880	16880	16880	43
318	20231018	144300	1736664110	16890	16890	16890	16890	18
319	20231018	144200	1736360090	16870	16870	16870	16870	686
320	20231018	144100	1724787270	16860	16860	16860	16860	244
321	20231018	144000	1720673430	16860	16850	16860	16850	21
322	20231018	143900	1720319570	16850	16850	16850	16850	64
323	20231018	143800	1719241170	16860	16860	16860	16860	67
324	20231018	143700	1718111550	16870	16870	16870	16870	5
325	20231018	143600	1718027200	16870	16870	16870	16870	6
326	20231018	143500	1717925980	16870	16870	16870	16870	251
327	20231018	143400	1713691610	16870	16870	16880	16870	30
328	20231018	143300	1713185460	16870	16870	16870	16870	88
329	20231018	143200	1711700900	16860	16860	16860	16860	18
330	20231018	143100	1711397420	16860	16840	16860	16840	18
331	20231018	143000	1711094120	16860	16850	16860	16850	11
332	20231018	142900	1710908720	16860	16860	16860	16860	13
333	20231018	142800	1710689540	16870	16870	16870	16870	0
334	20231018	142700	1710689540	16870	16870	16870	16870	101
335	20231018	142600	1708985670	16810	16870	16870	16810	105
336	20231018	142500	1707220560	16870	16880	16880	16870	19
337	20231018	142400	1706900020	16790	16900	16900	16790	7932
338	20231018	142300	1573466480	16900	16900	16900	16900	1
339	20231018	142200	1573449580	16900	16900	16900	16900	2
340	20231018	142100	1573415780	16900	16900	16900	16900	0
341	20231018	142000	1573415780	16900	16880	16900	16880	633
342	20231018	141900	1562728170	16890	16890	16890	16890	0
343	20231018	141800	1562728170	16890	16890	16890	16880	163
344	20231018	141700	1559976180	16890	16890	16890	16890	40
345	20231018	141600	1559300580	16890	16890	16890	16880	278
346	20231018	141500	1554605510	16890	16890	16890	16880	437
347	20231018	141400	1547224880	16890	16890	16890	16890	29
348	20231018	141300	1546735070	16900	16890	16900	16890	23
349	20231018	141200	1546346380	16890	16890	16890	16890	137
350	20231018	141100	1544032450	16890	16890	16890	16890	101
351	20231018	141000	1542326560	16880	16890	16890	16880	927
352	20231018	140900	1526670100	16900	16900	16900	16900	0
353	20231018	140800	1526670100	16900	16890	16900	16890	18
354	20231018	140700	1526365930	16890	16900	16900	16890	844
355	20231018	140600	1512103150	16900	16900	16900	16900	70
356	20231018	140500	1510920150	16910	16910	16910	16910	3
357	20231018	140400	1510869420	16910	16950	16950	16910	929
358	20231018	140300	1495152800	16950	16950	16950	16950	9
359	20231018	140200	1495000250	16930	16940	16940	16930	566
360	20231018	140100	1485414810	16940	16970	16970	16940	185
361	20231018	140000	1482279500	16950	16970	16970	16950	140
362	20231018	135900	1479906480	16960	16960	16960	16960	510
363	20231018	135800	1471256880	16960	16960	16960	16960	14
364	20231018	135700	1471019440	16940	16960	16960	16940	69
365	20231018	135600	1469849810	16960	16960	16960	16960	0
366	20231018	135500	1469849810	16960	16960	16960	16960	3
367	20231018	135400	1469798930	16960	16940	16960	16940	13
368	20231018	135300	1469578470	16940	16940	16940	16940	7
369	20231018	135200	1469459890	16960	16960	16960	16960	5
370	20231018	135100	1469375090	16940	16940	16940	16940	0
371	20231018	135000	1469375090	16940	16940	16940	16930	12
372	20231018	134900	1469171860	16940	16940	16940	16940	40
373	20231018	134800	1468494260	16960	16960	16960	16930	230
374	20231018	134700	1464596390	16960	16960	16960	16960	50
375	20231018	134600	1463748390	16950	16960	16960	16950	66
376	20231018	134500	1462629230	16950	16950	16950	16950	0
377	20231018	134400	1462629230	16950	16950	16950	16950	0
378	20231018	134300	1462629230	16950	16960	16960	16950	36
379	20231018	134200	1462018810	16960	16950	16960	16950	21
380	20231018	134100	1461662830	16950	16950	16950	16950	48
381	20231018	134000	1460849230	16960	16960	16960	16960	82
382	20231018	133900	1459458510	16960	16960	16960	16960	0
383	20231018	133800	1459458510	16960	16950	16960	16950	309
384	20231018	133700	1454219040	16960	16960	16960	16960	50
385	20231018	133600	1453371040	16960	16960	16960	16960	0
386	20231018	133500	1453371040	16960	16960	16960	16960	13
387	20231018	133400	1453150560	16960	16950	16960	16950	125
388	20231018	133300	1451030810	16960	16950	16960	16950	220
389	20231018	133200	1447300610	16950	16950	16950	16950	30
390	20231018	133100	1446792110	16960	16960	16960	16960	25
391	20231018	133000	1446368110	16960	16980	16980	16960	297
392	20231018	132900	1441330750	16970	16970	16970	16970	2
393	20231018	132800	1441296810	16980	16980	16980	16980	0
394	20231018	132700	1441296810	16980	16980	16980	16980	13
395	20231018	132600	1441076070	16970	16970	16970	16970	19
396	20231018	132500	1440753640	16980	16990	16990	16980	45
397	20231018	132400	1439989500	16990	16990	16990	16990	48
398	20231018	132300	1439173980	16990	16990	16990	16990	95
399	20231018	132200	1437559930	16990	16990	16990	16980	161
400	20231018	132100	1434824640	16990	16990	16990	16990	828
401	20231018	132000	1420756920	16990	16990	16990	16990	3
402	20231018	131900	1420705950	16990	16990	16990	16990	449
403	20231018	131800	1413077440	16990	16990	16990	16990	12
404	20231018	131700	1412873560	16990	16990	16990	16990	8
405	20231018	131600	1412737640	16990	16980	16990	16980	2
406	20231018	131500	1412703670	16990	16990	16990	16990	8
407	20231018	131400	1412567750	16980	16970	16980	16970	6
408	20231018	131300	1412465890	16980	16950	16980	16950	30
409	20231018	131200	1411957150	16950	16960	16960	16950	228
410	20231018	131100	1408091490	16980	16980	16980	16980	0
411	20231018	131000	1408091490	16980	16990	16990	16980	12
412	20231018	130900	1407887660	16990	16990	16990	16990	2
413	20231018	130800	1407853680	17000	16950	17000	16950	52
414	20231018	130700	1406970540	16950	16970	16970	16950	10
415	20231018	130600	1406801020	16970	16990	16990	16970	268
416	20231018	130500	1402249400	16990	16990	16990	16990	9
417	20231018	130400	1402096490	16990	16990	16990	16990	40
418	20231018	130300	1401416890	16990	16990	16990	16990	103
419	20231018	130200	1399666920	16990	16970	16990	16970	153
420	20231018	130100	1397069190	16960	16950	16960	16950	76
421	20231018	130000	1395780400	16950	16920	16950	16920	520
422	20231018	125900	1386980590	16920	16920	16920	16920	27
423	20231018	125800	1386523750	16910	16910	16910	16910	0
424	20231018	125700	1386523750	16910	16910	16910	16910	30
425	20231018	125600	1386016450	16910	16920	16920	16910	43
426	20231018	125500	1385288900	16920	16920	16920	16920	167
427	20231018	125400	1382463260	16920	16950	16950	16920	100
428	20231018	125300	1380770930	16920	16940	16940	16920	1104
429	20231018	125200	1362073920	16940	16940	16940	16940	10
430	20231018	125100	1361904520	16940	16930	16940	16930	158
431	20231018	125000	1359228810	16940	16940	16940	16940	2
432	20231018	124900	1359194930	16940	16940	16940	16940	96
433	20231018	124800	1357568690	16940	16940	16940	16940	25
434	20231018	124700	1357145190	16940	16960	16960	16940	76
435	20231018	124600	1355857230	16960	16960	16960	16960	0
436	20231018	124500	1355857230	16960	16960	16960	16960	0
437	20231018	124400	1355857230	16960	16940	16960	16940	3
438	20231018	124300	1355806380	16930	16930	16930	16930	3
439	20231018	124200	1355755590	16930	16930	16930	16930	1
440	20231018	124100	1355738660	16930	16930	16930	16930	101
441	20231018	124000	1354028730	16930	16930	16930	16930	100
442	20231018	123900	1352335730	16960	16960	16960	16960	10
443	20231018	123800	1352166130	16930	16930	16930	16930	23
444	20231018	123700	1351776740	16930	16960	16960	16930	265
445	20231018	123600	1347285860	16960	16960	16960	16960	4
446	20231018	123500	1347218020	16960	16960	16960	16960	14
447	20231018	123400	1346980580	16930	16930	16930	16930	5
448	20231018	123300	1346895930	16940	16940	16940	16940	5
449	20231018	123200	1346811230	16930	16930	16940	16930	152
450	20231018	123100	1344237830	16930	16940	16940	16930	282
451	20231018	123000	1339463520	16940	16960	16960	16940	324
452	20231018	122900	1333972030	16950	16960	16960	16950	49
453	20231018	122800	1333141380	16950	16960	16970	16950	467
454	20231018	122700	1325223510	16960	16970	16970	16960	584
455	20231018	122600	1315318660	16970	16970	16970	16960	50
456	20231018	122500	1314470550	16970	16980	16980	16970	456
457	20231018	122400	1306731570	16980	16990	16990	16980	39
458	20231018	122300	1306069010	16980	16980	16980	16980	1
459	20231018	122200	1306052030	16980	16980	16980	16980	23
460	20231018	122100	1305661490	16980	16980	16980	16980	12
461	20231018	122000	1305457730	16980	16990	16990	16980	33
462	20231018	121900	1304897280	16980	16970	16980	16970	182
463	20231018	121800	1301807660	16980	17000	17000	16980	1868
464	20231018	121700	1270066490	17000	17000	17000	17000	7
465	20231018	121600	1269947490	17010	17010	17010	17010	183
466	20231018	121500	1266834660	17010	17010	17010	17010	16
467	20231018	121400	1266562500	17010	17020	17020	17010	60
468	20231018	121300	1265541520	17010	17010	17010	17010	0
469	20231018	121200	1265541520	17010	17020	17020	17010	24
470	20231018	121100	1265133160	17010	17010	17010	17010	50
471	20231018	121000	1264282660	17020	17020	17020	17010	40
472	20231018	120900	1263602160	17010	17010	17010	17000	165
473	20231018	120800	1260796140	17010	17010	17010	17010	0
474	20231018	120700	1260796140	17010	17010	17010	17010	5
475	20231018	120600	1260711090	17010	17010	17010	16990	138
476	20231018	120500	1258365990	16990	16990	16990	16990	20
477	20231018	120400	1258026190	16990	16990	16990	16990	185
478	20231018	120300	1254883040	16990	17000	17000	16990	212
479	20231018	120200	1251279110	17000	17000	17000	17000	189
480	20231018	120100	1248066110	17000	17000	17000	17000	11
481	20231018	120000	1247879110	17000	17000	17000	17000	0
482	20231018	115900	1247879110	17000	17000	17000	17000	380
483	20231018	115800	1241419110	16990	16990	16990	16990	1
484	20231018	115700	1241402120	16990	16990	16990	16990	63
485	20231018	115600	1240331750	16990	16990	16990	16990	45
486	20231018	115500	1239567200	16990	16990	16990	16990	25
487	20231018	115400	1239142450	16990	16990	16990	16980	100
488	20231018	115300	1237443650	16980	16980	16980	16980	24
489	20231018	115200	1237036130	16980	16980	16980	16980	6
490	20231018	115100	1236934250	16980	16980	16980	16980	98
491	20231018	115000	1235270210	16980	16980	16980	16980	1
492	20231018	114900	1235253230	16990	16990	16990	16990	15
493	20231018	114800	1234998380	16960	16960	16960	16960	3
494	20231018	114700	1234947500	16990	16990	16990	16990	90
495	20231018	114600	1233418400	16960	16970	16970	16960	500
496	20231018	114500	1224938380	16960	16960	16960	16960	0
497	20231018	114400	1224938380	16960	16960	16960	16960	49
498	20231018	114300	1224107340	16950	16950	16950	16950	78
499	20231018	114200	1222785240	16960	16960	16960	16960	473
500	20231018	114100	1214763160	16960	16970	16970	16960	204
501	20231018	114000	1211302810	16990	16970	16990	16970	732
502	20231018	113900	1198880570	16970	16990	16990	16970	644
503	20231018	113800	1187941680	16990	17000	17000	16990	416
504	20231018	113700	1180869840	17000	17000	17000	17000	20
505	20231018	113600	1180529840	17000	17000	17000	17000	6
506	20231018	113500	1180427840	17030	17030	17030	17030	0
507	20231018	113400	1180427840	17030	17000	17030	16990	540
508	20231018	113300	1171242720	17030	17030	17030	17030	37
509	20231018	113200	1170612610	17030	17010	17030	17000	131
510	20231018	113100	1168385390	17010	17030	17040	17010	59
511	20231018	113000	1167380330	17030	17000	17030	17000	61
512	20231018	112900	1166343210	17000	17010	17010	17000	289
513	20231018	112800	1161429200	17020	17040	17040	17020	432
514	20231018	112700	1154076130	17050	17030	17060	17030	593
515	20231018	112600	1143961200	17030	17040	17040	17030	4
516	20231018	112500	1143893050	17040	17000	17040	17000	390
517	20231018	112400	1137262930	16990	17030	17030	16990	892
518	20231018	112300	1122092260	17060	17060	17060	17060	1
519	20231018	112200	1122075200	17060	17040	17060	17020	290
520	20231018	112100	1117134520	17040	17050	17050	17040	461
521	20231018	112000	1109278820	17050	17060	17060	17050	144
522	20231018	111900	1106823570	17060	17060	17060	17060	20
523	20231018	111800	1106482370	17060	17060	17070	17060	21
524	20231018	111700	1106124100	17060	17060	17070	17060	26
525	20231018	111600	1105680440	17060	17060	17060	17060	44
526	20231018	111500	1104929800	17060	17060	17060	17060	137
527	20231018	111400	1102592580	17060	17080	17080	17060	75
528	20231018	111300	1101312330	17070	17070	17070	17060	1469
529	20231018	111200	1076239000	17070	17060	17070	17060	528
530	20231018	111100	1067229240	17060	17060	17060	17060	1138
531	20231018	111000	1047814960	17060	17050	17060	17050	30
532	20231018	110900	1047303260	17060	17060	17060	17050	422
533	20231018	110800	1040107090	17060	17030	17060	17030	200
534	20231018	110700	1036695240	17050	17050	17060	17050	518
535	20231018	110600	1027860590	17050	17050	17060	17050	320
536	20231018	110500	1022402880	17050	17040	17050	17040	2198
537	20231018	110400	984931170	17030	17020	17030	17020	1262
538	20231018	110300	963440070	17020	17030	17030	17020	12
539	20231018	110200	963235720	17010	17010	17020	17010	312
540	20231018	110100	957928400	17000	16990	17000	16990	337
541	20231018	110000	952202610	16990	16990	16990	16990	138
542	20231018	105900	949857990	16990	17000	17000	16990	159
543	20231018	105800	947155040	17010	16990	17010	16990	355
544	20231018	105700	941119370	16990	17000	17000	16990	25
545	20231018	105600	940694410	16990	16990	16990	16990	5
546	20231018	105500	940609460	16980	16980	16980	16980	240
547	20231018	105400	936534260	16980	16980	16980	16980	356
548	20231018	105300	930489380	16970	17000	17000	16970	1200
549	20231018	105200	910101510	17000	17030	17050	17000	4193
550	20231018	105100	838775000	17050	17050	17050	17050	0
551	20231018	105000	838775000	17050	17050	17050	17030	696
552	20231018	104900	826919570	17040	17040	17040	17040	526
553	20231018	104800	817956530	17040	17040	17040	17040	129
554	20231018	104700	815758370	17040	17040	17050	17040	319
555	20231018	104600	810322600	17040	17030	17040	17030	324
556	20231018	104500	804803590	17040	17040	17040	17040	204
557	20231018	104400	801327430	17040	17040	17050	17040	428
558	20231018	104300	794033950	17050	17030	17050	17030	773
559	20231018	104200	780863700	17030	16990	17030	16990	1229
560	20231018	104100	759941050	17010	16990	17010	16990	274
561	20231018	104000	755283070	16980	16980	16980	16980	0
562	20231018	103900	755283070	16980	16990	16990	16980	14
563	20231018	103800	755045230	16990	17010	17020	16990	187
564	20231018	103700	751862940	16970	17020	17020	16970	2503
565	20231018	103600	709376100	17010	17010	17010	17010	7
566	20231018	103500	709257030	17020	17020	17020	17020	138
567	20231018	103400	706908270	17030	17010	17030	17010	79
568	20231018	103300	705564240	17030	17030	17030	17030	58
569	20231018	103200	704576500	17020	17000	17020	17000	821
570	20231018	103100	690617220	17000	16970	17000	16970	630
571	20231018	103000	679917420	16960	16930	16970	16930	292
572	20231018	102900	674973190	16930	16960	16960	16930	333
573	20231018	102800	669333580	16970	16980	16980	16970	15
574	20231018	102700	669078930	16970	16940	16970	16940	523
575	20231018	102600	660213170	16940	16960	16960	16940	3
576	20231018	102500	660162330	16940	16940	16940	16940	212
577	20231018	102400	656571050	16950	16950	16950	16950	44
578	20231018	102300	655825250	16950	16950	16950	16950	70
579	20231018	102200	654638750	16950	16950	16950	16950	86
580	20231018	102100	653181050	16960	16950	16960	16950	46
581	20231018	102000	652400930	16950	16950	16950	16950	41
582	20231018	101900	651705980	16960	16960	16960	16960	3
583	20231018	101800	651655100	16950	16960	16960	16950	49
584	20231018	101700	650824430	16960	16960	16960	16960	2
585	20231018	101600	650790510	16960	16950	16960	16950	51
586	20231018	101500	649925630	16950	16950	16950	16950	1
587	20231018	101400	649908680	16910	16910	16910	16910	72
588	20231018	101300	648691160	16910	16910	16910	16900	395
589	20231018	101200	642013740	16910	16920	16920	16910	70
590	20231018	101100	640829910	16920	16930	16930	16920	207
591	20231018	101000	637325650	16930	16950	16950	16930	158
592	20231018	100900	634648660	16950	16950	16950	16950	147
593	20231018	100800	632157010	16960	16870	16960	16860	635
594	20231018	100700	621420100	16880	16900	16960	16870	293
595	20231018	100600	616472650	16900	16960	16960	16900	325
596	20231018	100500	610978950	16970	16910	16970	16900	6
597	20231018	100400	610877470	16900	16950	16970	16900	2001
598	20231018	100300	576990600	16970	16980	16980	16970	31
599	20231018	100200	576464320	16970	16960	16970	16950	408
600	20231018	100100	569548600	16960	16950	16960	16950	117
601	20231018	100000	567564480	16950	16970	16970	16950	88
602	20231018	095900	566072000	16960	16960	16960	16960	269
603	20231018	095800	561509760	16960	16980	16980	16960	198
604	20231018	095700	558149790	16980	16980	16980	16980	23
605	20231018	095600	557759250	16980	16980	16980	16980	204
606	20231018	095500	554295330	16980	16980	16980	16960	16
607	20231018	095400	554023670	16980	16980	16980	16980	1
608	20231018	095300	554006690	16950	16970	16970	16950	143
609	20231018	095200	551581620	16990	16980	16990	16980	205
610	20231018	095100	548100690	16990	16980	16990	16980	191
611	20231018	095000	544857390	16980	16980	16980	16980	0
612	20231018	094900	544857390	16980	16980	16980	16970	305
613	20231018	094800	539678540	16980	16970	16980	16970	43
614	20231018	094700	538948820	17000	17000	17000	17000	9
615	20231018	094600	538795820	17000	17000	17020	17000	1162
616	20231018	094500	519038530	17020	16980	17020	16980	196
617	20231018	094400	515708410	16950	16950	16950	16910	462
618	20231018	094300	507885710	16930	16940	16940	16930	61
619	20231018	094200	506852490	16940	16940	16940	16940	68
620	20231018	094100	505700570	16950	16950	16950	16940	842
621	20231018	094000	491429610	16950	16960	16960	16940	1156
622	20231018	093900	471831180	16980	16980	16980	16960	153
623	20231018	093800	469233370	16980	16970	16980	16950	1255
624	20231018	093700	447940350	16980	16970	16990	16970	531
625	20231018	093600	438929010	16970	16970	16970	16960	135
626	20231018	093500	436639110	17000	17040	17040	16970	263
627	20231018	093400	432167390	17040	17050	17050	17020	95
628	20231018	093300	430548510	17040	17030	17040	17030	1945
629	20231018	093200	397407080	17020	16960	17020	16960	949
630	20231018	093100	381274680	16960	16960	16960	16960	250
631	20231018	093000	377034680	16960	16990	17000	16960	128
632	20231018	092900	374860210	17000	17020	17020	17000	65
633	20231018	092800	373754910	17020	17020	17020	17020	57
634	20231018	092700	372784770	17020	17020	17040	16890	1213
635	20231018	092600	352204180	17040	17040	17040	17030	286
636	20231018	092500	347333550	17030	17030	17040	17020	199
637	20231018	092400	343944310	17030	17030	17040	17030	274
638	20231018	092300	339276710	17040	17020	17040	17020	647
639	20231018	092200	328255790	17020	17000	17020	16990	943
640	20231018	092100	312220200	17000	16970	17000	16930	354
641	20231018	092000	306208090	16920	16880	16920	16880	2654
642	20231018	091900	261353990	16900	16880	16900	16860	253
643	20231018	091800	257082830	16850	16880	16880	16850	542
644	20231018	091700	247948420	16890	16890	16890	16890	1
645	20231018	091600	247931530	16860	16860	16900	16860	551
646	20231018	091500	238641270	16860	16890	16890	16850	563
647	20231018	091400	229146290	16900	16900	16900	16890	141
648	20231018	091300	226763430	16900	16880	16910	16880	113
649	20231018	091200	224853820	16880	16900	16910	16870	2111
650	20231018	091100	189211110	16900	16900	16910	16900	589
651	20231018	091000	179256980	16900	16940	16940	16900	668
652	20231018	090900	167953180	16940	16950	16960	16940	378
653	20231018	090800	161543520	16950	16930	16950	16920	246
654	20231018	090700	157378660	16930	16910	16930	16910	117
655	20231018	090600	155397990	16910	16910	16910	16890	154
656	20231018	090500	152794950	16880	16890	16910	16870	1391
657	20231018	090400	129315180	16950	16960	16960	16950	864
658	20231018	090300	114663760	16880	16840	16960	16840	484
659	20231018	090200	106490940	16840	16760	16840	16730	785
660	20231018	090100	93335550	16760	16860	16860	16720	1819
661	20231018	090000	62807690	16850	16990	16990	16850	3697