KissMeData/079960/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193800	361249950	18570	18570	18570	18570	296
3	20231023	193700	361249950	18570	18570	18570	18570	0
4	20231023	193600	361249950	18570	18570	18570	18570	0
5	20231023	193500	361249950	18570	18570	18570	18570	0
6	20231023	193400	361249950	18570	18570	18570	18570	0
7	20231023	193300	361249950	18570	18570	18570	18570	0
8	20231023	193200	361249950	18570	18570	18570	18570	0
9	20231023	193100	361249950	18570	18570	18570	18570	0
10	20231023	193000	361249950	18570	18570	18570	18570	0
11	20231023	192900	361249950	18570	18570	18570	18570	0
12	20231023	192800	361249950	18570	18570	18570	18570	0
13	20231023	192700	361249950	18570	18570	18570	18570	0
14	20231023	192600	361249950	18570	18570	18570	18570	0
15	20231023	192500	361249950	18570	18570	18570	18570	0
16	20231023	192400	361249950	18570	18570	18570	18570	0
17	20231023	192300	361249950	18570	18570	18570	18570	0
18	20231023	192200	361249950	18570	18570	18570	18570	0
19	20231023	192100	361249950	18570	18570	18570	18570	0
20	20231023	192000	361249950	18570	18570	18570	18570	0
21	20231023	191900	361249950	18570	18570	18570	18570	0
22	20231023	191800	361249950	18570	18570	18570	18570	0
23	20231023	191700	361249950	18570	18570	18570	18570	0
24	20231023	191600	361249950	18570	18570	18570	18570	0
25	20231023	191500	361249950	18570	18570	18570	18570	0
26	20231023	191400	361249950	18570	18570	18570	18570	0
27	20231023	191300	361249950	18570	18570	18570	18570	0
28	20231023	191200	361249950	18570	18570	18570	18570	0
29	20231023	191100	361249950	18570	18570	18570	18570	0
30	20231023	191000	361249950	18570	18570	18570	18570	0
31	20231023	190900	361249950	18570	18570	18570	18570	0
32	20231023	190800	361249950	18570	18570	18570	18570	296
33	20231023	190700	361249950	18570	18570	18570	18570	0
34	20231023	190600	361249950	18570	18570	18570	18570	0
35	20231023	190500	361249950	18570	18570	18570	18570	0
36	20231023	190400	361249950	18570	18570	18570	18570	0
37	20231023	190300	361249950	18570	18570	18570	18570	0
38	20231023	190200	361249950	18570	18570	18570	18570	0
39	20231023	190100	361249950	18570	18570	18570	18570	0
40	20231023	190000	361249950	18570	18570	18570	18570	0
41	20231023	185900	361249950	18570	18570	18570	18570	0
42	20231023	185800	361249950	18570	18570	18570	18570	0
43	20231023	185700	361249950	18570	18570	18570	18570	0
44	20231023	185600	361249950	18570	18570	18570	18570	0
45	20231023	185500	361249950	18570	18570	18570	18570	0
46	20231023	185400	361249950	18570	18570	18570	18570	0
47	20231023	185300	361249950	18570	18570	18570	18570	0
48	20231023	185200	361249950	18570	18570	18570	18570	0
49	20231023	185100	361249950	18570	18570	18570	18570	0
50	20231023	185000	361249950	18570	18570	18570	18570	0
51	20231023	184900	361249950	18570	18570	18570	18570	0
52	20231023	184800	361249950	18570	18570	18570	18570	0
53	20231023	184700	361249950	18570	18570	18570	18570	0
54	20231023	184600	361249950	18570	18570	18570	18570	0
55	20231023	184500	361249950	18570	18570	18570	18570	0
56	20231023	184400	361249950	18570	18570	18570	18570	0
57	20231023	184300	361249950	18570	18570	18570	18570	0
58	20231023	184200	361249950	18570	18570	18570	18570	0
59	20231023	184100	361249950	18570	18570	18570	18570	0
60	20231023	184000	361249950	18570	18570	18570	18570	0
61	20231023	183900	361249950	18570	18570	18570	18570	0
62	20231023	183800	361249950	18570	18570	18570	18570	296
63	20231023	183700	361249950	18570	18570	18570	18570	0
64	20231023	183600	361249950	18570	18570	18570	18570	0
65	20231023	183500	361249950	18570	18570	18570	18570	0
66	20231023	183400	361249950	18570	18570	18570	18570	0
67	20231023	183300	361249950	18570	18570	18570	18570	0
68	20231023	183200	361249950	18570	18570	18570	18570	0
69	20231023	183100	361249950	18570	18570	18570	18570	0
70	20231023	183000	361249950	18570	18570	18570	18570	0
71	20231023	182900	361249950	18570	18570	18570	18570	0
72	20231023	182800	361249950	18570	18570	18570	18570	0
73	20231023	182700	361249950	18570	18570	18570	18570	0
74	20231023	182600	361249950	18570	18570	18570	18570	0
75	20231023	182500	361249950	18570	18570	18570	18570	0
76	20231023	182400	361249950	18570	18570	18570	18570	0
77	20231023	182300	361249950	18570	18570	18570	18570	0
78	20231023	182200	361249950	18570	18570	18570	18570	0
79	20231023	182100	361249950	18570	18570	18570	18570	0
80	20231023	182000	361249950	18570	18570	18570	18570	0
81	20231023	181900	361249950	18570	18570	18570	18570	0
82	20231023	181800	361249950	18570	18570	18570	18570	0
83	20231023	181700	361249950	18570	18570	18570	18570	0
84	20231023	181600	361249950	18570	18570	18570	18570	0
85	20231023	181500	361249950	18570	18570	18570	18570	0
86	20231023	181400	361249950	18570	18570	18570	18570	0
87	20231023	181300	361249950	18570	18570	18570	18570	0
88	20231023	181200	361249950	18570	18570	18570	18570	0
89	20231023	181100	361249950	18570	18570	18570	18570	0
90	20231023	181000	361249950	18570	18570	18570	18570	0
91	20231023	180900	361249950	18570	18570	18570	18570	0
92	20231023	180800	361249950	18570	18570	18570	18570	296
93	20231023	180700	361249950	18570	18570	18570	18570	0
94	20231023	180600	361249950	18570	18570	18570	18570	0
95	20231023	180500	361249950	18570	18570	18570	18570	0
96	20231023	180400	361249950	18570	18570	18570	18570	0
97	20231023	180300	361249950	18570	18570	18570	18570	0
98	20231023	180200	361249950	18570	18570	18570	18570	0
99	20231023	180100	361249950	18570	18570	18570	18570	0
100	20231023	180000	361249950	18570	18570	18570	18570	0
101	20231023	175900	361249950	18570	18570	18570	18570	0
102	20231023	175800	361249950	18570	18570	18570	18570	0
103	20231023	175700	361249950	18570	18570	18570	18570	0
104	20231023	175600	361249950	18570	18570	18570	18570	0
105	20231023	175500	361249950	18570	18570	18570	18570	0
106	20231023	175400	361249950	18570	18570	18570	18570	0
107	20231023	175300	361249950	18570	18570	18570	18570	0
108	20231023	175200	361249950	18570	18570	18570	18570	0
109	20231023	175100	361249950	18570	18570	18570	18570	0
110	20231023	175000	361249950	18570	18570	18570	18570	0
111	20231023	174900	361249950	18570	18570	18570	18570	0
112	20231023	174800	361249950	18570	18570	18570	18570	0
113	20231023	174700	361249950	18570	18570	18570	18570	0
114	20231023	174600	361249950	18570	18570	18570	18570	0
115	20231023	174500	361249950	18570	18570	18570	18570	0
116	20231023	174400	361249950	18570	18570	18570	18570	0
117	20231023	174300	361249950	18570	18570	18570	18570	0
118	20231023	174200	361249950	18570	18570	18570	18570	0
119	20231023	174100	361249950	18570	18570	18570	18570	0
120	20231023	174000	361249950	18570	18570	18570	18570	0
121	20231023	173900	361249950	18570	18570	18570	18570	0
122	20231023	173800	361249950	18570	18570	18570	18570	296
123	20231023	173700	361249950	18570	18570	18570	18570	0
124	20231023	173600	361249950	18570	18570	18570	18570	0
125	20231023	173500	361249950	18570	18570	18570	18570	0
126	20231023	173400	361249950	18570	18570	18570	18570	0
127	20231023	173300	361249950	18570	18570	18570	18570	0
128	20231023	173200	361249950	18570	18570	18570	18570	0
129	20231023	173100	361249950	18570	18570	18570	18570	0
130	20231023	173000	361249950	18570	18570	18570	18570	0
131	20231023	172900	361249950	18570	18570	18570	18570	0
132	20231023	172800	361249950	18570	18570	18570	18570	0
133	20231023	172700	361249950	18570	18570	18570	18570	0
134	20231023	172600	361249950	18570	18570	18570	18570	0
135	20231023	172500	361249950	18570	18570	18570	18570	0
136	20231023	172400	361249950	18570	18570	18570	18570	0
137	20231023	172300	361249950	18570	18570	18570	18570	0
138	20231023	172200	361249950	18570	18570	18570	18570	0
139	20231023	172100	361249950	18570	18570	18570	18570	0
140	20231023	172000	361249950	18570	18570	18570	18570	0
141	20231023	171900	361249950	18570	18570	18570	18570	0
142	20231023	171800	361249950	18570	18570	18570	18570	0
143	20231023	171700	361249950	18570	18570	18570	18570	0
144	20231023	171600	361249950	18570	18570	18570	18570	0
145	20231023	171500	361249950	18570	18570	18570	18570	0
146	20231023	171400	361249950	18570	18570	18570	18570	0
147	20231023	171300	361249950	18570	18570	18570	18570	0
148	20231023	171200	361249950	18570	18570	18570	18570	0
149	20231023	171100	361249950	18570	18570	18570	18570	0
150	20231023	171000	361249950	18570	18570	18570	18570	0
151	20231023	170900	361249950	18570	18570	18570	18570	0
152	20231023	170800	361249950	18570	18570	18570	18570	296
153	20231023	170700	361249950	18570	18570	18570	18570	0
154	20231023	170600	361249950	18570	18570	18570	18570	0
155	20231023	170500	361249950	18570	18570	18570	18570	0
156	20231023	170400	361249950	18570	18570	18570	18570	0
157	20231023	170300	361249950	18570	18570	18570	18570	0
158	20231023	170200	361249950	18570	18570	18570	18570	0
159	20231023	170100	361249950	18570	18570	18570	18570	0
160	20231023	170000	361249950	18570	18570	18570	18570	0
161	20231023	165900	361249950	18570	18570	18570	18570	0
162	20231023	165800	361249950	18570	18570	18570	18570	0
163	20231023	165700	361249950	18570	18570	18570	18570	0
164	20231023	165600	361249950	18570	18570	18570	18570	0
165	20231023	165500	361249950	18570	18570	18570	18570	0
166	20231023	165400	361249950	18570	18570	18570	18570	0
167	20231023	165300	361249950	18570	18570	18570	18570	0
168	20231023	165200	361249950	18570	18570	18570	18570	0
169	20231023	165100	361249950	18570	18570	18570	18570	0
170	20231023	165000	361249950	18570	18570	18570	18570	0
171	20231023	164900	361249950	18570	18570	18570	18570	0
172	20231023	164800	361249950	18570	18570	18570	18570	0
173	20231023	164700	361249950	18570	18570	18570	18570	0
174	20231023	164600	361249950	18570	18570	18570	18570	0
175	20231023	164500	361249950	18570	18570	18570	18570	0
176	20231023	164400	361249950	18570	18570	18570	18570	0
177	20231023	164300	361249950	18570	18570	18570	18570	0
178	20231023	164200	361249950	18570	18570	18570	18570	0
179	20231023	164100	361249950	18570	18570	18570	18570	0
180	20231023	164000	361249950	18570	18570	18570	18570	0
181	20231023	163900	361249950	18570	18570	18570	18570	0
182	20231023	163800	361249950	18570	18570	18570	18570	296
183	20231023	163700	361249950	18570	18570	18570	18570	0
184	20231023	163600	361249950	18570	18570	18570	18570	0
185	20231023	163500	361249950	18570	18570	18570	18570	0
186	20231023	163400	361249950	18570	18570	18570	18570	0
187	20231023	163300	361249950	18570	18570	18570	18570	0
188	20231023	163200	361249950	18570	18570	18570	18570	0
189	20231023	163100	361249950	18570	18570	18570	18570	0
190	20231023	163000	361249950	18570	18570	18570	18570	0
191	20231023	162900	361249950	18570	18570	18570	18570	0
192	20231023	162800	361249950	18570	18570	18570	18570	0
193	20231023	162700	361249950	18570	18570	18570	18570	0
194	20231023	162600	361249950	18570	18570	18570	18570	0
195	20231023	162500	361249950	18570	18570	18570	18570	0
196	20231023	162400	361249950	18570	18570	18570	18570	0
197	20231023	162300	361249950	18570	18570	18570	18570	0
198	20231023	162200	361249950	18570	18570	18570	18570	0
199	20231023	162100	361249950	18570	18570	18570	18570	0
200	20231023	162000	361249950	18570	18570	18570	18570	0
201	20231023	161900	361249950	18570	18570	18570	18570	0
202	20231023	161800	361249950	18570	18570	18570	18570	0
203	20231023	161700	361249950	18570	18570	18570	18570	0
204	20231023	161600	361249950	18570	18570	18570	18570	0
205	20231023	161500	361249950	18570	18570	18570	18570	0
206	20231023	161400	361249950	18570	18570	18570	18570	0
207	20231023	161300	361249950	18570	18570	18570	18570	0
208	20231023	161200	361249950	18570	18570	18570	18570	0
209	20231023	161100	361249950	18570	18570	18570	18570	0
210	20231023	161000	361249950	18570	18570	18570	18570	0
211	20231023	160900	361249950	18570	18570	18570	18570	0
212	20231023	160800	361249950	18570	18570	18570	18570	296
213	20231023	160700	361249950	18570	18570	18570	18570	0
214	20231023	160600	361249950	18570	18570	18570	18570	0
215	20231023	160500	361249950	18570	18570	18570	18570	0
216	20231023	160400	361249950	18570	18570	18570	18570	0
217	20231023	160300	361249950	18570	18570	18570	18570	0
218	20231023	160200	361249950	18570	18570	18570	18570	0
219	20231023	160100	361249950	18570	18570	18570	18570	0
220	20231023	160000	361249950	18570	18570	18570	18570	0
221	20231023	155900	361249950	18570	18570	18570	18570	0
222	20231023	155800	361249950	18570	18570	18570	18570	0
223	20231023	155700	361249950	18570	18570	18570	18570	0
224	20231023	155600	361249950	18570	18570	18570	18570	0
225	20231023	155500	361249950	18570	18570	18570	18570	0
226	20231023	155400	361249950	18570	18570	18570	18570	0
227	20231023	155300	361249950	18570	18570	18570	18570	0
228	20231023	155200	361249950	18570	18570	18570	18570	0
229	20231023	155100	361249950	18570	18570	18570	18570	0
230	20231023	155000	361249950	18570	18570	18570	18570	0
231	20231023	154900	361249950	18570	18570	18570	18570	0
232	20231023	154800	361249950	18570	18570	18570	18570	0
233	20231023	154700	361249950	18570	18570	18570	18570	0
234	20231023	154600	361249950	18570	18570	18570	18570	0
235	20231023	154500	361249950	18570	18570	18570	18570	0
236	20231023	154400	361249950	18570	18570	18570	18570	0
237	20231023	154300	361249950	18570	18570	18570	18570	0
238	20231023	154200	361249950	18570	18570	18570	18570	0
239	20231023	154100	361249950	18570	18570	18570	18570	0
240	20231023	154000	361249950	18570	18570	18570	18570	0
241	20231023	153900	361249950	18570	18570	18570	18570	0
242	20231023	153800	361249950	18570	18570	18570	18570	296
243	20231023	153700	361249950	18570	18570	18570	18570	0
244	20231023	153600	361249950	18570	18570	18570	18570	0
245	20231023	153500	361249950	18570	18570	18570	18570	0
246	20231023	153400	361249950	18570	18570	18570	18570	0
247	20231023	153300	361249950	18570	18570	18570	18570	0
248	20231023	153200	361249950	18570	18570	18570	18570	0
249	20231023	153100	361249950	18570	18570	18570	18570	0
250	20231023	153000	361249950	18570	18570	18570	18570	296
251	20231023	152900	355753230	18590	18590	18590	18590	0
252	20231023	152800	355753230	18590	18590	18590	18590	0
253	20231023	152700	355753230	18590	18590	18590	18590	0
254	20231023	152600	355753230	18590	18590	18590	18590	0
255	20231023	152500	355753230	18590	18590	18590	18590	0
256	20231023	152400	355753230	18590	18590	18590	18590	0
257	20231023	152300	355753230	18590	18590	18590	18590	0
258	20231023	152200	355753230	18590	18590	18590	18590	0
259	20231023	152100	355753230	18590	18590	18590	18590	0
260	20231023	152000	355753230	18590	18590	18590	18590	0
261	20231023	151900	355753230	18590	18700	18700	18590	76
262	20231023	151800	354332850	18700	18700	18700	18700	0
263	20231023	151700	354332850	18700	18600	18700	18600	9
264	20231023	151600	354165250	18610	18610	18610	18610	9
265	20231023	151500	353997760	18610	18610	18700	18610	9
266	20231023	151400	353830180	18610	18700	18700	18610	76
267	20231023	151300	352410330	18700	18700	18700	18700	0
268	20231023	151200	352410330	18700	18700	18700	18700	7
269	20231023	151100	352279430	18700	18700	18700	18700	0
270	20231023	151000	352279430	18700	18700	18700	18700	5
271	20231023	150900	352185930	18700	18700	18700	18700	44
272	20231023	150800	351363130	18700	18700	18700	18700	0
273	20231023	150700	351363130	18700	18700	18700	18700	0
274	20231023	150600	351363130	18700	18700	18700	18700	1
275	20231023	150500	351344430	18690	18690	18690	18690	1
276	20231023	150400	351325740	18690	18690	18690	18690	46
277	20231023	150300	350466000	18690	18690	18690	18690	140
278	20231023	150200	347849400	18680	18680	18680	18680	4
279	20231023	150100	347774680	18680	18680	18680	18680	38
280	20231023	150000	347064840	18670	18670	18670	18670	52
281	20231023	145900	346094000	18670	18670	18670	18670	0
282	20231023	145800	346094000	18670	18670	18670	18670	0
283	20231023	145700	346094000	18670	18670	18670	18670	100
284	20231023	145600	344227000	18670	18670	18670	18670	0
285	20231023	145500	344227000	18670	18670	18670	18670	0
286	20231023	145400	344227000	18670	18670	18670	18670	0
287	20231023	145300	344227000	18670	18670	18670	18670	0
288	20231023	145200	344227000	18670	18670	18670	18670	0
289	20231023	145100	344227000	18670	18670	18670	18670	0
290	20231023	145000	344227000	18670	18670	18670	18670	1
291	20231023	144900	344208330	18590	18590	18590	18590	0
292	20231023	144800	344208330	18590	18590	18590	18590	23
293	20231023	144700	343780760	18590	18590	18590	18590	0
294	20231023	144600	343780760	18590	18610	18610	18590	409
295	20231023	144500	336175550	18610	18610	18610	18610	91
296	20231023	144400	334482040	18670	18670	18670	18670	0
297	20231023	144300	334482040	18670	18670	18670	18670	40
298	20231023	144200	333735240	18610	18670	18670	18610	5
299	20231023	144100	333642070	18690	18690	18690	18690	0
300	20231023	144000	333642070	18690	18690	18690	18690	0
301	20231023	143900	333642070	18690	18690	18690	18690	0
302	20231023	143800	333642070	18690	18690	18690	18690	0
303	20231023	143700	333642070	18690	18600	18690	18600	54
304	20231023	143600	332637580	18600	18600	18600	18600	31
305	20231023	143500	332060980	18690	18600	18690	18600	19
306	20231023	143400	331707490	18600	18600	18600	18600	15
307	20231023	143300	331428490	18590	18590	18590	18590	16
308	20231023	143200	331131050	18590	18700	18700	18590	23
309	20231023	143100	330702600	18590	18590	18590	18590	16
310	20231023	143000	330405160	18590	18590	18590	18590	40
311	20231023	142900	329661560	18710	18710	18710	18710	6
312	20231023	142800	329549300	18710	18710	18710	18710	0
313	20231023	142700	329549300	18710	18590	18710	18590	133
314	20231023	142600	327070660	18600	18600	18600	18600	0
315	20231023	142500	327070660	18600	18600	18600	18600	1
316	20231023	142400	327052060	18700	18700	18700	18700	0
317	20231023	142300	327052060	18700	18700	18700	18700	37
318	20231023	142200	326360160	18700	18700	18700	18700	0
319	20231023	142100	326360160	18700	18700	18700	18700	0
320	20231023	142000	326360160	18700	18700	18700	18700	0
321	20231023	141900	326360160	18700	18700	18700	18700	0
322	20231023	141800	326360160	18700	18690	18700	18690	56
323	20231023	141700	325313110	18700	18700	18700	18700	0
324	20231023	141600	325313110	18700	18700	18700	18700	0
325	20231023	141500	325313110	18700	18700	18700	18700	0
326	20231023	141400	325313110	18700	18700	18700	18700	0
327	20231023	141300	325313110	18700	18700	18700	18700	52
328	20231023	141200	324340710	18590	18590	18590	18590	0
329	20231023	141100	324340710	18590	18590	18590	18590	0
330	20231023	141000	324340710	18590	18590	18590	18590	176
331	20231023	140900	321068870	18700	18700	18700	18700	9
332	20231023	140800	320900570	18710	18700	18710	18700	165
333	20231023	140700	317814810	18710	18710	18710	18710	0
334	20231023	140600	317814810	18710	18710	18710	18710	0
335	20231023	140500	317814810	18710	18710	18710	18710	0
336	20231023	140400	317814810	18710	18710	18710	18710	0
337	20231023	140300	317814810	18710	18700	18710	18700	63
338	20231023	140200	316636670	18710	18710	18710	18710	0
339	20231023	140100	316636670	18710	18710	18710	18710	0
340	20231023	140000	316636670	18710	18710	18710	18710	0
341	20231023	135900	316636670	18710	18710	18710	18710	0
342	20231023	135800	316636670	18710	18710	18710	18710	2
343	20231023	135700	316599250	18710	18710	18710	18710	0
344	20231023	135600	316599250	18710	18700	18710	18700	129
345	20231023	135500	314186660	18710	18710	18710	18710	0
346	20231023	135400	314186660	18710	18710	18710	18710	0
347	20231023	135300	314186660	18710	18710	18710	18710	0
348	20231023	135200	314186660	18710	18710	18710	18710	0
349	20231023	135100	314186660	18710	18710	18710	18710	0
350	20231023	135000	314186660	18710	18710	18710	18710	0
351	20231023	134900	314186660	18710	18710	18710	18710	0
352	20231023	134800	314186660	18710	18710	18710	18710	0
353	20231023	134700	314186660	18710	18710	18710	18710	0
354	20231023	134600	314186660	18710	18700	18710	18700	55
355	20231023	134500	313157940	18710	18710	18710	18710	0
356	20231023	134400	313157940	18710	18710	18710	18710	0
357	20231023	134300	313157940	18710	18690	18710	18690	69
358	20231023	134200	311868000	18700	18700	18700	18700	0
359	20231023	134100	311868000	18700	18700	18700	18700	26
360	20231023	134000	311381800	18710	18710	18710	18710	0
361	20231023	133900	311381800	18710	18710	18710	18710	0
362	20231023	133800	311381800	18710	18710	18710	18710	0
363	20231023	133700	311381800	18710	18710	18710	18710	0
364	20231023	133600	311381800	18710	18700	18710	18700	66
365	20231023	133500	310147290	18710	18710	18710	18710	0
366	20231023	133400	310147290	18710	18710	18710	18710	58
367	20231023	133300	309062110	18720	18720	18720	18720	10
368	20231023	133200	308874910	18720	18720	18720	18720	2
369	20231023	133100	308837470	18720	18720	18720	18720	78
370	20231023	133000	307377310	18720	18710	18720	18710	177
371	20231023	132900	304065400	18710	18710	18710	18710	0
372	20231023	132800	304065400	18710	18710	18710	18710	6
373	20231023	132700	303953140	18720	18670	18720	18670	1131
374	20231023	132600	282806140	18680	18680	18680	18680	0
375	20231023	132500	282806140	18680	18550	18680	18550	99
376	20231023	132400	280958670	18650	18650	18650	18650	0
377	20231023	132300	280958670	18650	18650	18650	18650	0
378	20231023	132200	280958670	18650	18650	18650	18650	0
379	20231023	132100	280958670	18650	18650	18650	18650	0
380	20231023	132000	280958670	18650	18650	18650	18650	0
381	20231023	131900	280958670	18650	18640	18650	18640	71
382	20231023	131800	279634620	18650	18650	18650	18650	0
383	20231023	131700	279634620	18650	18650	18650	18650	0
384	20231023	131600	279634620	18650	18650	18650	18650	0
385	20231023	131500	279634620	18650	18610	18650	18610	66
386	20231023	131400	278404950	18610	18610	18610	18610	0
387	20231023	131300	278404950	18610	18610	18610	18610	0
388	20231023	131200	278404950	18610	18610	18610	18610	0
389	20231023	131100	278404950	18610	18610	18610	18610	1
390	20231023	131000	278386340	18630	18630	18630	18630	0
391	20231023	130900	278386340	18630	18630	18630	18630	0
392	20231023	130800	278386340	18630	18630	18630	18630	0
393	20231023	130700	278386340	18630	18630	18630	18630	0
394	20231023	130600	278386340	18630	18630	18630	18630	0
395	20231023	130500	278386340	18630	18630	18630	18630	0
396	20231023	130400	278386340	18630	18630	18630	18630	0
397	20231023	130300	278386340	18630	18630	18630	18630	0
398	20231023	130200	278386340	18630	18550	18630	18550	265
399	20231023	130100	273468820	18550	18550	18550	18550	1
400	20231023	130000	273450270	18550	18550	18550	18550	0
401	20231023	125900	273450270	18550	18550	18550	18550	0
402	20231023	125800	273450270	18550	18570	18570	18550	91
403	20231023	125700	271761780	18570	18570	18570	18570	0
404	20231023	125600	271761780	18570	18570	18570	18570	50
405	20231023	125500	270833280	18600	18600	18600	18600	0
406	20231023	125400	270833280	18600	18600	18600	18600	0
407	20231023	125300	270833280	18600	18600	18600	18600	1
408	20231023	125200	270814680	18600	18600	18600	18600	122
409	20231023	125100	268545480	18610	18610	18610	18610	128
410	20231023	125000	266163400	18660	18660	18660	18660	0
411	20231023	124900	266163400	18660	18660	18660	18660	0
412	20231023	124800	266163400	18660	18660	18660	18660	0
413	20231023	124700	266163400	18660	18660	18660	18660	0
414	20231023	124600	266163400	18660	18660	18660	18660	5
415	20231023	124500	266070100	18600	18600	18600	18600	0
416	20231023	124400	266070100	18600	18600	18600	18600	0
417	20231023	124300	266070100	18600	18600	18600	18600	0
418	20231023	124200	266070100	18600	18600	18600	18600	0
419	20231023	124100	266070100	18600	18600	18600	18600	3
420	20231023	124000	266014300	18660	18660	18660	18660	0
421	20231023	123900	266014300	18660	18650	18660	18650	25
422	20231023	123800	265548040	18650	18650	18650	18650	0
423	20231023	123700	265548040	18650	18650	18650	18650	0
424	20231023	123600	265548040	18650	18650	18650	18650	0
425	20231023	123500	265548040	18650	18650	18650	18650	0
426	20231023	123400	265548040	18650	18650	18650	18650	0
427	20231023	123300	265548040	18650	18650	18650	18650	0
428	20231023	123200	265548040	18650	18650	18650	18650	13
429	20231023	123100	265305590	18650	18650	18650	18650	0
430	20231023	123000	265305590	18650	18650	18650	18650	0
431	20231023	122900	265305590	18650	18650	18650	18650	0
432	20231023	122800	265305590	18650	18650	18650	18650	0
433	20231023	122700	265305590	18650	18650	18650	18650	0
434	20231023	122600	265305590	18650	18650	18650	18650	35
435	20231023	122500	264652840	18650	18650	18650	18650	0
436	20231023	122400	264652840	18650	18650	18650	18650	0
437	20231023	122300	264652840	18650	18650	18650	18650	1
438	20231023	122200	264634190	18650	18650	18650	18650	1
439	20231023	122100	264615540	18650	18650	18650	18650	0
440	20231023	122000	264615540	18650	18640	18650	18640	28
441	20231023	121900	264093530	18640	18640	18640	18640	0
442	20231023	121800	264093530	18640	18640	18640	18640	0
443	20231023	121700	264093530	18640	18640	18640	18640	0
444	20231023	121600	264093530	18640	18640	18640	18640	0
445	20231023	121500	264093530	18640	18640	18640	18640	0
446	20231023	121400	264093530	18640	18640	18640	18640	26
447	20231023	121300	263608890	18650	18650	18650	18650	0
448	20231023	121200	263608890	18650	18650	18650	18650	0
449	20231023	121100	263608890	18650	18650	18650	18650	0
450	20231023	121000	263608890	18650	18650	18650	18650	0
451	20231023	120900	263608890	18650	18650	18650	18650	24
452	20231023	120800	263161290	18660	18660	18660	18660	0
453	20231023	120700	263161290	18660	18660	18660	18660	25
454	20231023	120600	262694790	18570	18570	18570	18570	0
455	20231023	120500	262694790	18570	18570	18570	18570	0
456	20231023	120400	262694790	18570	18570	18570	18570	0
457	20231023	120300	262694790	18570	18570	18570	18570	0
458	20231023	120200	262694790	18570	18570	18570	18570	182
459	20231023	120100	259315050	18690	18690	18690	18690	0
460	20231023	120000	259315050	18690	18690	18690	18690	0
461	20231023	115900	259315050	18690	18690	18690	18690	1
462	20231023	115800	259296360	18700	18700	18700	18700	0
463	20231023	115700	259296360	18700	18690	18700	18690	26
464	20231023	115600	258810260	18690	18690	18690	18690	1
465	20231023	115500	258791570	18700	18700	18700	18700	0
466	20231023	115400	258791570	18700	18700	18700	18700	0
467	20231023	115300	258791570	18700	18700	18700	18700	0
468	20231023	115200	258791570	18700	18700	18700	18700	0
469	20231023	115100	258791570	18700	18640	18700	18640	1010
470	20231023	115000	239907890	18660	18640	18660	18640	21
471	20231023	114900	239516330	18530	18530	18530	18530	0
472	20231023	114800	239516330	18530	18530	18530	18530	0
473	20231023	114700	239516330	18530	18530	18530	18530	0
474	20231023	114600	239516330	18530	18530	18530	18530	1
475	20231023	114500	239497800	18640	18640	18640	18640	0
476	20231023	114400	239497800	18640	18620	18640	18620	28
477	20231023	114300	238976290	18630	18630	18630	18630	0
478	20231023	114200	238976290	18630	18630	18630	18630	0
479	20231023	114100	238976290	18630	18630	18630	18630	0
480	20231023	114000	238976290	18630	18620	18630	18620	400
481	20231023	113900	231524300	18630	18630	18630	18630	0
482	20231023	113800	231524300	18630	18620	18630	18620	26
483	20231023	113700	231039970	18530	18530	18530	18530	0
484	20231023	113600	231039970	18530	18530	18530	18530	100
485	20231023	113500	229186970	18680	18680	18680	18680	0
486	20231023	113400	229186970	18680	18680	18680	18680	0
487	20231023	113300	229186970	18680	18680	18680	18680	0
488	20231023	113200	229186970	18680	18690	18690	18680	66
489	20231023	113100	227953680	18710	18710	18710	18710	0
490	20231023	113000	227953680	18710	18710	18710	18710	0
491	20231023	112900	227953680	18710	18710	18710	18710	0
492	20231023	112800	227953680	18710	18710	18710	18710	1
493	20231023	112700	227934970	18720	18570	18720	18570	25
494	20231023	112600	227467120	18570	18570	18570	18570	3
495	20231023	112500	227411410	18730	18570	18730	18570	20
496	20231023	112400	227038250	18730	18570	18730	18570	26
497	20231023	112300	226552190	18520	18520	18520	18520	0
498	20231023	112200	226552190	18520	18520	18520	18520	0
499	20231023	112100	226552190	18520	18520	18520	18520	12
500	20231023	112000	226329950	18540	18540	18540	18540	24
501	20231023	111900	225884990	18610	18610	18610	18610	0
502	20231023	111800	225884990	18610	18610	18610	18610	0
503	20231023	111700	225884990	18610	18610	18610	18610	0
504	20231023	111600	225884990	18610	18620	18620	18610	465
505	20231023	111500	217226700	18700	18700	18700	18700	0
506	20231023	111400	217226700	18700	18700	18700	18700	0
507	20231023	111300	217226700	18700	18700	18700	18700	0
508	20231023	111200	217226700	18700	18700	18700	18700	0
509	20231023	111100	217226700	18700	18700	18700	18700	0
510	20231023	111000	217226700	18700	18700	18700	18700	0
511	20231023	110900	217226700	18700	18700	18700	18700	0
512	20231023	110800	217226700	18700	18700	18700	18700	0
513	20231023	110700	217226700	18700	18680	18700	18680	200
514	20231023	110600	213487860	18680	18680	18680	18680	0
515	20231023	110500	213487860	18680	18640	18680	18640	67
516	20231023	110400	212238330	18640	18640	18640	18640	9
517	20231023	110300	212070570	18640	18650	18650	18640	146
518	20231023	110200	209348100	18680	18680	18680	18680	24
519	20231023	110100	208899780	18650	18700	18700	18650	2
520	20231023	110000	208862430	18700	18700	18700	18700	1
521	20231023	105900	208843730	18670	18670	18670	18670	0
522	20231023	105800	208843730	18670	18660	18670	18660	23
523	20231023	105700	208414540	18600	18600	18600	18600	2
524	20231023	105600	208377340	18660	18660	18660	18660	0
525	20231023	105500	208377340	18660	18660	18660	18660	2
526	20231023	105400	208340020	18660	18660	18660	18660	3
527	20231023	105300	208284040	18750	18750	18750	18750	1
528	20231023	105200	208265290	18690	18690	18690	18690	0
529	20231023	105100	208265290	18690	18690	18690	18690	191
530	20231023	105000	204695500	18690	18690	18760	18690	11
531	20231023	104900	204489840	18690	18570	18690	18570	1137
532	20231023	104800	183241810	18570	18570	18570	18570	0
533	20231023	104700	183241810	18570	18570	18570	18570	0
534	20231023	104600	183241810	18570	18570	18570	18570	0
535	20231023	104500	183241810	18570	18570	18570	18570	24
536	20231023	104400	182796130	18570	18570	18570	18570	0
537	20231023	104300	182796130	18570	18570	18570	18570	0
538	20231023	104200	182796130	18570	18530	18570	18530	1028
539	20231023	104100	163727550	18530	18530	18530	18530	0
540	20231023	104000	163727550	18530	18530	18530	18530	0
541	20231023	103900	163727550	18530	18530	18530	18530	0
542	20231023	103800	163727550	18530	18530	18530	18530	0
543	20231023	103700	163727550	18530	18530	18530	18530	82
544	20231023	103600	162208090	18530	18490	18530	18490	214
545	20231023	103500	158248710	18490	18490	18490	18490	25
546	20231023	103400	157786460	18470	18470	18470	18470	0
547	20231023	103300	157786460	18470	18470	18470	18470	2
548	20231023	103200	157749520	18470	18470	18470	18470	0
549	20231023	103100	157749520	18470	18470	18470	18470	0
550	20231023	103000	157749520	18470	18470	18470	18470	26
551	20231023	102900	157269300	18470	18470	18470	18470	0
552	20231023	102800	157269300	18470	18450	18470	18450	25
553	20231023	102700	156807610	18400	18400	18400	18400	10
554	20231023	102600	156623610	18450	18450	18450	18450	0
555	20231023	102500	156623610	18450	18450	18450	18450	0
556	20231023	102400	156623610	18450	18450	18450	18450	1
557	20231023	102300	156605160	18450	18450	18460	18450	450
558	20231023	102200	148302560	18450	18450	18450	18450	0
559	20231023	102100	148302560	18450	18450	18450	18450	5
560	20231023	102000	148210310	18450	18450	18450	18450	16
561	20231023	101900	147915110	18450	18360	18450	18360	762
562	20231023	101800	133908760	18360	18350	18360	18350	604
563	20231023	101700	122823860	18330	18330	18330	18330	0
564	20231023	101600	122823860	18330	18330	18330	18330	0
565	20231023	101500	122823860	18330	18330	18350	18330	18
566	20231023	101400	122493790	18340	18340	18340	18340	0
567	20231023	101300	122493790	18340	18320	18340	18320	382
568	20231023	101200	115495150	18320	18320	18320	18320	0
569	20231023	101100	115495150	18320	18320	18320	18320	1
570	20231023	101000	115476830	18350	18350	18350	18350	0
571	20231023	100900	115476830	18350	18320	18350	18320	56
572	20231023	100800	114449260	18320	18320	18320	18320	20
573	20231023	100700	114082860	18350	18350	18350	18350	0
574	20231023	100600	114082860	18350	18350	18350	18350	25
575	20231023	100500	113624110	18360	18380	18380	18360	108
576	20231023	100400	111641210	18320	18320	18320	18320	0
577	20231023	100300	111641210	18320	18320	18320	18320	0
578	20231023	100200	111641210	18320	18320	18320	18320	0
579	20231023	100100	111641210	18320	18320	18320	18320	5
580	20231023	100000	111549610	18320	18320	18320	18320	0
581	20231023	095900	111549610	18320	18320	18320	18320	1
582	20231023	095800	111531290	18380	18380	18380	18380	0
583	20231023	095700	111531290	18380	18380	18380	18380	0
584	20231023	095600	111531290	18380	18370	18380	18370	178
585	20231023	095500	108260640	18290	18290	18290	18290	0
586	20231023	095400	108260640	18290	18290	18290	18290	0
587	20231023	095300	108260640	18290	18290	18290	18290	0
588	20231023	095200	108260640	18290	18290	18290	18290	1
589	20231023	095100	108242350	18300	18300	18300	18300	0
590	20231023	095000	108242350	18300	18300	18300	18300	5
591	20231023	094900	108150850	18360	18350	18360	18350	22
592	20231023	094800	107747030	18350	18350	18350	18350	8
593	20231023	094700	107600230	18290	18290	18290	18290	27
594	20231023	094600	107106400	18360	18360	18360	18360	0
595	20231023	094500	107106400	18360	18360	18360	18360	0
596	20231023	094400	107106400	18360	18360	18360	18360	0
597	20231023	094300	107106400	18360	18360	18360	18360	1
598	20231023	094200	107088040	18360	18300	18360	18290	68
599	20231023	094100	105843920	18360	18360	18360	18360	0
600	20231023	094000	105843920	18360	18360	18360	18360	11
601	20231023	093900	105641960	18360	18350	18360	18280	138
602	20231023	093800	103117450	18360	18350	18360	18350	26
603	20231023	093700	102640190	18350	18350	18350	18280	19
604	20231023	093600	102291610	18350	18350	18350	18350	3
605	20231023	093500	102236560	18300	18300	18300	18300	15
606	20231023	093400	101962060	18300	18300	18300	18300	55
607	20231023	093300	100955560	18350	18290	18350	18280	296
608	20231023	093200	95544510	18290	18290	18290	18290	1
609	20231023	093100	95526220	18280	18280	18280	18280	0
610	20231023	093000	95526220	18280	18290	18290	18280	279
611	20231023	092900	90424700	18290	18290	18290	18290	0
612	20231023	092800	90424700	18290	18290	18290	18290	463
613	20231023	092700	81956430	18290	18290	18290	18290	0
614	20231023	092600	81956430	18290	18290	18290	18290	200
615	20231023	092500	78298430	18320	18320	18320	18320	3
616	20231023	092400	78243470	18380	18380	18380	18380	3
617	20231023	092300	78188330	18390	18390	18390	18390	25
618	20231023	092200	77728580	18290	18290	18290	18290	0
619	20231023	092100	77728580	18290	18290	18290	18290	0
620	20231023	092000	77728580	18290	18290	18290	18290	3
621	20231023	091900	77673710	18400	18400	18400	18400	0
622	20231023	091800	77673710	18400	18300	18400	18300	717
623	20231023	091700	64482610	18300	18310	18310	18300	209
624	20231023	091600	60656900	18310	18310	18310	18310	0
625	20231023	091500	60656900	18310	18410	18410	18280	769
626	20231023	091400	46593890	18420	18420	18420	18420	1
627	20231023	091300	46575470	18420	18420	18420	18420	1
628	20231023	091200	46557050	18440	18440	18440	18440	2
629	20231023	091100	46520170	18450	18300	18480	18300	89
630	20231023	091000	44881210	18300	18380	18390	18300	141
631	20231023	090900	42299110	18300	18360	18360	18300	67
632	20231023	090800	41072950	18290	18290	18290	18290	36
633	20231023	090700	40414510	18290	18280	18290	18280	208
634	20231023	090600	36612120	18280	18280	18390	18280	618
635	20231023	090500	25314970	18300	18300	18300	18300	60
636	20231023	090400	24216970	18300	18300	18300	18300	0
637	20231023	090300	24216970	18300	18300	18300	18300	15
638	20231023	090200	23942470	18250	18250	18250	18250	0
639	20231023	090100	23942470	18250	18250	18250	18250	121
640	20231023	090000	21734220	18250	18300	18300	18250	1188