KissMeData/060370/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192700	1462005670	9820	9820	9820	9820	3006
3	20231023	192600	1462005670	9820	9820	9820	9820	0
4	20231023	192500	1462005670	9820	9820	9820	9820	0
5	20231023	192400	1462005670	9820	9820	9820	9820	0
6	20231023	192300	1462005670	9820	9820	9820	9820	0
7	20231023	192200	1462005670	9820	9820	9820	9820	0
8	20231023	192100	1462005670	9820	9820	9820	9820	0
9	20231023	192000	1462005670	9820	9820	9820	9820	0
10	20231023	191900	1462005670	9820	9820	9820	9820	0
11	20231023	191800	1462005670	9820	9820	9820	9820	0
12	20231023	191700	1462005670	9820	9820	9820	9820	0
13	20231023	191600	1462005670	9820	9820	9820	9820	0
14	20231023	191500	1462005670	9820	9820	9820	9820	0
15	20231023	191400	1462005670	9820	9820	9820	9820	0
16	20231023	191300	1462005670	9820	9820	9820	9820	0
17	20231023	191200	1462005670	9820	9820	9820	9820	0
18	20231023	191100	1462005670	9820	9820	9820	9820	0
19	20231023	191000	1462005670	9820	9820	9820	9820	0
20	20231023	190900	1462005670	9820	9820	9820	9820	0
21	20231023	190800	1462005670	9820	9820	9820	9820	0
22	20231023	190700	1462005670	9820	9820	9820	9820	0
23	20231023	190600	1462005670	9820	9820	9820	9820	0
24	20231023	190500	1462005670	9820	9820	9820	9820	0
25	20231023	190400	1462005670	9820	9820	9820	9820	0
26	20231023	190300	1462005670	9820	9820	9820	9820	0
27	20231023	190200	1462005670	9820	9820	9820	9820	0
28	20231023	190100	1462005670	9820	9820	9820	9820	0
29	20231023	190000	1462005670	9820	9820	9820	9820	0
30	20231023	185900	1462005670	9820	9820	9820	9820	0
31	20231023	185800	1462005670	9820	9820	9820	9820	0
32	20231023	185700	1462005670	9820	9820	9820	9820	3006
33	20231023	185600	1462005670	9820	9820	9820	9820	0
34	20231023	185500	1462005670	9820	9820	9820	9820	0
35	20231023	185400	1462005670	9820	9820	9820	9820	0
36	20231023	185300	1462005670	9820	9820	9820	9820	0
37	20231023	185200	1462005670	9820	9820	9820	9820	0
38	20231023	185100	1462005670	9820	9820	9820	9820	0
39	20231023	185000	1462005670	9820	9820	9820	9820	0
40	20231023	184900	1462005670	9820	9820	9820	9820	0
41	20231023	184800	1462005670	9820	9820	9820	9820	0
42	20231023	184700	1462005670	9820	9820	9820	9820	0
43	20231023	184600	1462005670	9820	9820	9820	9820	0
44	20231023	184500	1462005670	9820	9820	9820	9820	0
45	20231023	184400	1462005670	9820	9820	9820	9820	0
46	20231023	184300	1462005670	9820	9820	9820	9820	0
47	20231023	184200	1462005670	9820	9820	9820	9820	0
48	20231023	184100	1462005670	9820	9820	9820	9820	0
49	20231023	184000	1462005670	9820	9820	9820	9820	0
50	20231023	183900	1462005670	9820	9820	9820	9820	0
51	20231023	183800	1462005670	9820	9820	9820	9820	0
52	20231023	183700	1462005670	9820	9820	9820	9820	0
53	20231023	183600	1462005670	9820	9820	9820	9820	0
54	20231023	183500	1462005670	9820	9820	9820	9820	0
55	20231023	183400	1462005670	9820	9820	9820	9820	0
56	20231023	183300	1462005670	9820	9820	9820	9820	0
57	20231023	183200	1462005670	9820	9820	9820	9820	0
58	20231023	183100	1462005670	9820	9820	9820	9820	0
59	20231023	183000	1462005670	9820	9820	9820	9820	0
60	20231023	182900	1462005670	9820	9820	9820	9820	0
61	20231023	182800	1462005670	9820	9820	9820	9820	0
62	20231023	182700	1462005670	9820	9820	9820	9820	3006
63	20231023	182600	1462005670	9820	9820	9820	9820	0
64	20231023	182500	1462005670	9820	9820	9820	9820	0
65	20231023	182400	1462005670	9820	9820	9820	9820	0
66	20231023	182300	1462005670	9820	9820	9820	9820	0
67	20231023	182200	1462005670	9820	9820	9820	9820	0
68	20231023	182100	1462005670	9820	9820	9820	9820	0
69	20231023	182000	1462005670	9820	9820	9820	9820	0
70	20231023	181900	1462005670	9820	9820	9820	9820	0
71	20231023	181800	1462005670	9820	9820	9820	9820	0
72	20231023	181700	1462005670	9820	9820	9820	9820	0
73	20231023	181600	1462005670	9820	9820	9820	9820	0
74	20231023	181500	1462005670	9820	9820	9820	9820	0
75	20231023	181400	1462005670	9820	9820	9820	9820	0
76	20231023	181300	1462005670	9820	9820	9820	9820	0
77	20231023	181200	1462005670	9820	9820	9820	9820	0
78	20231023	181100	1462005670	9820	9820	9820	9820	0
79	20231023	181000	1462005670	9820	9820	9820	9820	0
80	20231023	180900	1462005670	9820	9820	9820	9820	0
81	20231023	180800	1462005670	9820	9820	9820	9820	0
82	20231023	180700	1462005670	9820	9820	9820	9820	0
83	20231023	180600	1462005670	9820	9820	9820	9820	0
84	20231023	180500	1462005670	9820	9820	9820	9820	0
85	20231023	180400	1462005670	9820	9820	9820	9820	0
86	20231023	180300	1462005670	9820	9820	9820	9820	0
87	20231023	180200	1462005670	9820	9820	9820	9820	0
88	20231023	180100	1462005670	9820	9820	9820	9820	0
89	20231023	180000	1462005670	9820	9820	9820	9820	0
90	20231023	175900	1462005670	9820	9820	9820	9820	0
91	20231023	175800	1462005670	9820	9820	9820	9820	0
92	20231023	175700	1462005670	9820	9820	9820	9820	3006
93	20231023	175600	1462005670	9820	9820	9820	9820	0
94	20231023	175500	1462005670	9820	9820	9820	9820	0
95	20231023	175400	1462005670	9820	9820	9820	9820	0
96	20231023	175300	1462005670	9820	9820	9820	9820	0
97	20231023	175200	1462005670	9820	9820	9820	9820	0
98	20231023	175100	1462005670	9820	9820	9820	9820	0
99	20231023	175000	1462005670	9820	9820	9820	9820	0
100	20231023	174900	1462005670	9820	9820	9820	9820	0
101	20231023	174800	1462005670	9820	9820	9820	9820	0
102	20231023	174700	1462005670	9820	9820	9820	9820	0
103	20231023	174600	1462005670	9820	9820	9820	9820	0
104	20231023	174500	1462005670	9820	9820	9820	9820	0
105	20231023	174400	1462005670	9820	9820	9820	9820	0
106	20231023	174300	1462005670	9820	9820	9820	9820	0
107	20231023	174200	1462005670	9820	9820	9820	9820	0
108	20231023	174100	1462005670	9820	9820	9820	9820	0
109	20231023	174000	1462005670	9820	9820	9820	9820	0
110	20231023	173900	1462005670	9820	9820	9820	9820	0
111	20231023	173800	1462005670	9820	9820	9820	9820	0
112	20231023	173700	1462005670	9820	9820	9820	9820	0
113	20231023	173600	1462005670	9820	9820	9820	9820	0
114	20231023	173500	1462005670	9820	9820	9820	9820	0
115	20231023	173400	1462005670	9820	9820	9820	9820	0
116	20231023	173300	1462005670	9820	9820	9820	9820	0
117	20231023	173200	1462005670	9820	9820	9820	9820	0
118	20231023	173100	1462005670	9820	9820	9820	9820	0
119	20231023	173000	1462005670	9820	9820	9820	9820	0
120	20231023	172900	1462005670	9820	9820	9820	9820	0
121	20231023	172800	1462005670	9820	9820	9820	9820	0
122	20231023	172700	1462005670	9820	9820	9820	9820	3006
123	20231023	172600	1462005670	9820	9820	9820	9820	0
124	20231023	172500	1462005670	9820	9820	9820	9820	0
125	20231023	172400	1462005670	9820	9820	9820	9820	0
126	20231023	172300	1462005670	9820	9820	9820	9820	0
127	20231023	172200	1462005670	9820	9820	9820	9820	0
128	20231023	172100	1462005670	9820	9820	9820	9820	0
129	20231023	172000	1462005670	9820	9820	9820	9820	0
130	20231023	171900	1462005670	9820	9820	9820	9820	0
131	20231023	171800	1462005670	9820	9820	9820	9820	0
132	20231023	171700	1462005670	9820	9820	9820	9820	0
133	20231023	171600	1462005670	9820	9820	9820	9820	0
134	20231023	171500	1462005670	9820	9820	9820	9820	0
135	20231023	171400	1462005670	9820	9820	9820	9820	0
136	20231023	171300	1462005670	9820	9820	9820	9820	0
137	20231023	171200	1462005670	9820	9820	9820	9820	0
138	20231023	171100	1462005670	9820	9820	9820	9820	0
139	20231023	171000	1462005670	9820	9820	9820	9820	0
140	20231023	170900	1462005670	9820	9820	9820	9820	0
141	20231023	170800	1462005670	9820	9820	9820	9820	0
142	20231023	170700	1462005670	9820	9820	9820	9820	0
143	20231023	170600	1462005670	9820	9820	9820	9820	0
144	20231023	170500	1462005670	9820	9820	9820	9820	0
145	20231023	170400	1462005670	9820	9820	9820	9820	0
146	20231023	170300	1462005670	9820	9820	9820	9820	0
147	20231023	170200	1462005670	9820	9820	9820	9820	0
148	20231023	170100	1462005670	9820	9820	9820	9820	0
149	20231023	170000	1462005670	9820	9820	9820	9820	0
150	20231023	165900	1462005670	9820	9820	9820	9820	0
151	20231023	165800	1462005670	9820	9820	9820	9820	0
152	20231023	165700	1462005670	9820	9820	9820	9820	3006
153	20231023	165600	1462005670	9820	9820	9820	9820	0
154	20231023	165500	1462005670	9820	9820	9820	9820	0
155	20231023	165400	1462005670	9820	9820	9820	9820	0
156	20231023	165300	1462005670	9820	9820	9820	9820	0
157	20231023	165200	1462005670	9820	9820	9820	9820	0
158	20231023	165100	1462005670	9820	9820	9820	9820	0
159	20231023	165000	1462005670	9820	9820	9820	9820	0
160	20231023	164900	1462005670	9820	9820	9820	9820	0
161	20231023	164800	1462005670	9820	9820	9820	9820	0
162	20231023	164700	1462005670	9820	9820	9820	9820	0
163	20231023	164600	1462005670	9820	9820	9820	9820	0
164	20231023	164500	1462005670	9820	9820	9820	9820	0
165	20231023	164400	1462005670	9820	9820	9820	9820	0
166	20231023	164300	1462005670	9820	9820	9820	9820	0
167	20231023	164200	1462005670	9820	9820	9820	9820	0
168	20231023	164100	1462005670	9820	9820	9820	9820	0
169	20231023	164000	1462005670	9820	9820	9820	9820	0
170	20231023	163900	1462005670	9820	9820	9820	9820	0
171	20231023	163800	1462005670	9820	9820	9820	9820	0
172	20231023	163700	1462005670	9820	9820	9820	9820	0
173	20231023	163600	1462005670	9820	9820	9820	9820	0
174	20231023	163500	1462005670	9820	9820	9820	9820	0
175	20231023	163400	1462005670	9820	9820	9820	9820	0
176	20231023	163300	1462005670	9820	9820	9820	9820	0
177	20231023	163200	1462005670	9820	9820	9820	9820	0
178	20231023	163100	1462005670	9820	9820	9820	9820	0
179	20231023	163000	1462005670	9820	9820	9820	9820	0
180	20231023	162900	1462005670	9820	9820	9820	9820	0
181	20231023	162800	1462005670	9820	9820	9820	9820	0
182	20231023	162700	1462005670	9820	9820	9820	9820	3006
183	20231023	162600	1462005670	9820	9820	9820	9820	0
184	20231023	162500	1462005670	9820	9820	9820	9820	0
185	20231023	162400	1462005670	9820	9820	9820	9820	0
186	20231023	162300	1462005670	9820	9820	9820	9820	0
187	20231023	162200	1462005670	9820	9820	9820	9820	0
188	20231023	162100	1462005670	9820	9820	9820	9820	0
189	20231023	162000	1462005670	9820	9820	9820	9820	0
190	20231023	161900	1462005670	9820	9820	9820	9820	0
191	20231023	161800	1462005670	9820	9820	9820	9820	0
192	20231023	161700	1462005670	9820	9820	9820	9820	0
193	20231023	161600	1462005670	9820	9820	9820	9820	0
194	20231023	161500	1462005670	9820	9820	9820	9820	0
195	20231023	161400	1462005670	9820	9820	9820	9820	0
196	20231023	161300	1462005670	9820	9820	9820	9820	0
197	20231023	161200	1462005670	9820	9820	9820	9820	0
198	20231023	161100	1462005670	9820	9820	9820	9820	0
199	20231023	161000	1462005670	9820	9820	9820	9820	0
200	20231023	160900	1462005670	9820	9820	9820	9820	0
201	20231023	160800	1462005670	9820	9820	9820	9820	0
202	20231023	160700	1462005670	9820	9820	9820	9820	0
203	20231023	160600	1462005670	9820	9820	9820	9820	0
204	20231023	160500	1462005670	9820	9820	9820	9820	0
205	20231023	160400	1462005670	9820	9820	9820	9820	0
206	20231023	160300	1462005670	9820	9820	9820	9820	0
207	20231023	160200	1462005670	9820	9820	9820	9820	0
208	20231023	160100	1462005670	9820	9820	9820	9820	0
209	20231023	160000	1462005670	9820	9820	9820	9820	0
210	20231023	155900	1462005670	9820	9820	9820	9820	0
211	20231023	155800	1462005670	9820	9820	9820	9820	0
212	20231023	155700	1462005670	9820	9820	9820	9820	3006
213	20231023	155600	1462005670	9820	9820	9820	9820	0
214	20231023	155500	1462005670	9820	9820	9820	9820	0
215	20231023	155400	1462005670	9820	9820	9820	9820	0
216	20231023	155300	1462005670	9820	9820	9820	9820	0
217	20231023	155200	1462005670	9820	9820	9820	9820	0
218	20231023	155100	1462005670	9820	9820	9820	9820	0
219	20231023	155000	1462005670	9820	9820	9820	9820	0
220	20231023	154900	1462005670	9820	9820	9820	9820	0
221	20231023	154800	1462005670	9820	9820	9820	9820	0
222	20231023	154700	1462005670	9820	9820	9820	9820	0
223	20231023	154600	1462005670	9820	9820	9820	9820	0
224	20231023	154500	1462005670	9820	9820	9820	9820	0
225	20231023	154400	1462005670	9820	9820	9820	9820	0
226	20231023	154300	1462005670	9820	9820	9820	9820	0
227	20231023	154200	1462005670	9820	9820	9820	9820	0
228	20231023	154100	1462005670	9820	9820	9820	9820	0
229	20231023	154000	1462005670	9820	9820	9820	9820	0
230	20231023	153900	1462005670	9820	9820	9820	9820	0
231	20231023	153800	1462005670	9820	9820	9820	9820	0
232	20231023	153700	1462005670	9820	9820	9820	9820	0
233	20231023	153600	1462005670	9820	9820	9820	9820	0
234	20231023	153500	1462005670	9820	9820	9820	9820	0
235	20231023	153400	1462005670	9820	9820	9820	9820	0
236	20231023	153300	1462005670	9820	9820	9820	9820	0
237	20231023	153200	1462005670	9820	9820	9820	9820	0
238	20231023	153100	1462005670	9820	9820	9820	9820	0
239	20231023	153000	1462005670	9820	9820	9820	9820	3006
240	20231023	152900	1432486750	9850	9850	9850	9850	0
241	20231023	152800	1432486750	9850	9850	9850	9850	0
242	20231023	152700	1432486750	9850	9850	9850	9850	0
243	20231023	152600	1432486750	9850	9850	9850	9850	0
244	20231023	152500	1432486750	9850	9850	9850	9850	0
245	20231023	152400	1432486750	9850	9850	9850	9850	0
246	20231023	152300	1432486750	9850	9850	9850	9850	0
247	20231023	152200	1432486750	9850	9850	9850	9850	0
248	20231023	152100	1432486750	9850	9850	9850	9850	0
249	20231023	152000	1432486750	9850	9850	9850	9850	0
250	20231023	151900	1432486750	9850	9850	9900	9850	34
251	20231023	151800	1432151440	9900	9850	9900	9810	1011
252	20231023	151700	1422220650	9850	9890	9900	9850	131
253	20231023	151600	1420928850	9890	9890	9890	9890	95
254	20231023	151500	1419989300	9890	9870	9890	9870	825
255	20231023	151400	1411842960	9860	9860	9860	9860	100
256	20231023	151300	1410856960	9860	9860	9860	9860	110
257	20231023	151200	1409772360	9870	9870	9870	9870	17
258	20231023	151100	1409604570	9860	9860	9860	9860	11
259	20231023	151000	1409496110	9860	9850	9860	9850	101
260	20231023	150900	1408500260	9860	9860	9860	9860	307
261	20231023	150800	1405473240	9850	9850	9850	9850	6
262	20231023	150700	1405414140	9850	9850	9850	9850	50
263	20231023	150600	1404921640	9850	9850	9850	9850	95
264	20231023	150500	1403985890	9810	9800	9830	9800	252
265	20231023	150400	1401513790	9830	9830	9830	9830	0
266	20231023	150300	1401513790	9830	9830	9850	9830	617
267	20231023	150200	1395443540	9820	9820	9820	9820	150
268	20231023	150100	1393970540	9820	9820	9820	9820	0
269	20231023	150000	1393970540	9820	9820	9820	9820	5
270	20231023	145900	1393921440	9820	9820	9820	9820	0
271	20231023	145800	1393921440	9820	9820	9820	9820	89
272	20231023	145700	1393047460	9820	9820	9820	9790	71
273	20231023	145600	1392350390	9820	9820	9820	9820	106
274	20231023	145500	1391309470	9820	9800	9820	9800	674
275	20231023	145400	1384691030	9780	9800	9800	9780	232
276	20231023	145300	1382418230	9800	9780	9800	9780	60
277	20231023	145200	1381830430	9780	9780	9780	9780	10
278	20231023	145100	1381732630	9780	9810	9810	9780	36
279	20231023	145000	1381379530	9810	9810	9810	9810	0
280	20231023	144900	1381379530	9810	9800	9810	9780	4326
281	20231023	144800	1339045340	9810	9810	9810	9810	273
282	20231023	144700	1336367210	9820	9820	9820	9810	18
283	20231023	144600	1336190610	9820	9820	9820	9820	336
284	20231023	144500	1332891090	9820	9820	9820	9820	100
285	20231023	144400	1331909090	9820	9820	9820	9820	0
286	20231023	144300	1331909090	9820	9820	9820	9820	0
287	20231023	144200	1331909090	9820	9820	9820	9820	101
288	20231023	144100	1330917270	9820	9830	9830	9820	694
289	20231023	144000	1324096150	9830	9840	9840	9830	271
290	20231023	143900	1321429680	9840	9830	9840	9830	73
291	20231023	143800	1320711560	9830	9830	9830	9830	53
292	20231023	143700	1320190570	9830	9830	9830	9830	106
293	20231023	143600	1319148590	9830	9840	9840	9830	165
294	20231023	143500	1317526580	9840	9840	9840	9840	5
295	20231023	143400	1317477380	9840	9840	9840	9840	3
296	20231023	143300	1317447860	9840	9840	9840	9830	80
297	20231023	143200	1316660710	9850	9850	9850	9850	12
298	20231023	143100	1316542510	9840	9840	9840	9840	559
299	20231023	143000	1311041950	9840	9840	9840	9840	220
300	20231023	142900	1308877150	9850	9850	9850	9850	10
301	20231023	142800	1308778650	9830	9830	9830	9830	0
302	20231023	142700	1308778650	9830	9850	9850	9830	60
303	20231023	142600	1308188650	9850	9830	9850	9830	1000
304	20231023	142500	1298348650	9830	9830	9830	9830	801
305	20231023	142400	1290474820	9830	9840	9840	9830	62
306	20231023	142300	1289865240	9840	9840	9840	9840	0
307	20231023	142200	1289865240	9840	9830	9840	9830	693
308	20231023	142100	1283047760	9830	9800	9830	9800	60
309	20231023	142000	1282457990	9800	9800	9800	9800	10
310	20231023	141900	1282359990	9800	9790	9830	9790	1594
311	20231023	141800	1266738810	9790	9800	9800	9790	81
312	20231023	141700	1265945370	9830	9830	9830	9830	12
313	20231023	141600	1265827410	9830	9830	9830	9830	1
314	20231023	141500	1265817580	9800	9800	9800	9800	50
315	20231023	141400	1265327580	9800	9800	9800	9800	161
316	20231023	141300	1263749780	9800	9800	9800	9800	1
317	20231023	141200	1263739980	9760	9760	9760	9760	0
318	20231023	141100	1263739980	9760	9840	9840	9760	2340
319	20231023	141000	1240837490	9840	9840	9840	9840	5
320	20231023	140900	1240788290	9830	9830	9830	9830	75
321	20231023	140800	1240051040	9830	9820	9830	9820	15
322	20231023	140700	1239903690	9780	9840	9840	9780	107
323	20231023	140600	1238856630	9840	9810	9840	9810	227
324	20231023	140500	1236625910	9770	9820	9820	9770	845
325	20231023	140400	1228363250	9820	9820	9820	9820	0
326	20231023	140300	1228363250	9820	9820	9820	9820	3
327	20231023	140200	1228333790	9830	9800	9830	9790	318
328	20231023	140100	1225219680	9830	9830	9830	9830	3
329	20231023	140000	1225190190	9830	9830	9830	9830	12
330	20231023	135900	1225072230	9840	9840	9840	9840	0
331	20231023	135800	1225072230	9840	9840	9840	9840	0
332	20231023	135700	1225072230	9840	9780	9840	9770	743
333	20231023	135600	1217802660	9840	9830	9850	9830	12
334	20231023	135500	1217684580	9780	9780	9780	9780	127
335	20231023	135400	1216442520	9770	9780	9780	9770	1034
336	20231023	135300	1206333240	9780	9780	9790	9780	310
337	20231023	135200	1203301410	9780	9790	9790	9780	200
338	20231023	135100	1201344020	9780	9790	9790	9770	166
339	20231023	135000	1199721030	9790	9830	9830	9790	955
340	20231023	134900	1190357500	9830	9850	9850	9830	338
341	20231023	134800	1187032030	9840	9880	9880	9840	1307
342	20231023	134700	1174155770	9860	9860	9860	9860	4
343	20231023	134600	1174116330	9850	9860	9860	9850	23
344	20231023	134500	1173889590	9860	9870	9870	9860	524
345	20231023	134400	1168722920	9870	9920	9920	9870	674
346	20231023	134300	1162064390	9890	9900	9900	9890	1319
347	20231023	134200	1149007000	9900	9900	9900	9900	0
348	20231023	134100	1149007000	9900	9920	9920	9900	113
349	20231023	134000	1147887900	9900	9900	9900	9900	0
350	20231023	133900	1147887900	9900	9920	9920	9900	8
351	20231023	133800	1147808560	9900	9900	9900	9900	0
352	20231023	133700	1147808560	9900	9900	9900	9900	80
353	20231023	133600	1147016560	9920	9920	9920	9920	10
354	20231023	133500	1146917360	9920	9910	9920	9910	514
355	20231023	133400	1141823320	9900	9900	9900	9900	0
356	20231023	133300	1141823320	9900	9900	9900	9900	60
357	20231023	133200	1141229320	9900	9920	9920	9900	1116
358	20231023	133100	1130169800	9920	9920	9920	9920	15
359	20231023	133000	1130021000	9920	9920	9920	9920	0
360	20231023	132900	1130021000	9920	9960	9960	9920	27
361	20231023	132800	1129752600	9920	9930	9930	9920	1236
362	20231023	132700	1117487310	9950	9930	9950	9930	412
363	20231023	132600	1113388650	9930	9930	9930	9930	0
364	20231023	132500	1113388650	9930	9940	9940	9930	100
365	20231023	132400	1112395440	9960	9960	9960	9960	2
366	20231023	132300	1112375520	9940	9940	9940	9940	0
367	20231023	132200	1112375520	9940	9940	9940	9940	10
368	20231023	132100	1112276120	9940	9940	9940	9940	22
369	20231023	132000	1112057440	9950	9950	9950	9950	27
370	20231023	131900	1111788790	9960	9960	9960	9960	256
371	20231023	131800	1109239030	9960	9960	9960	9960	0
372	20231023	131700	1109239030	9960	9960	9960	9960	208
373	20231023	131600	1107167350	9960	9960	9960	9960	0
374	20231023	131500	1107167350	9960	9960	9960	9960	5
375	20231023	131400	1107117550	10010	10010	10010	10010	50
376	20231023	131300	1106617050	9990	9990	9990	9990	1330
377	20231023	131200	1093330350	9990	9970	9990	9970	22
378	20231023	131100	1093110990	9960	9960	9960	9960	0
379	20231023	131000	1093110990	9960	9960	9960	9960	0
380	20231023	130900	1093110990	9960	9960	9960	9960	13
381	20231023	130800	1092981510	9950	9950	9950	9950	0
382	20231023	130700	1092981510	9950	9950	9950	9950	0
383	20231023	130600	1092981510	9950	9950	9950	9950	0
384	20231023	130500	1092981510	9950	9950	9950	9950	10
385	20231023	130400	1092882010	9920	9920	9920	9920	0
386	20231023	130300	1092882010	9920	9920	9920	9920	5
387	20231023	130200	1092832410	9960	9960	9960	9960	10
388	20231023	130100	1092732810	9960	9930	9960	9930	55
389	20231023	130000	1092185160	9950	9950	9950	9950	20
390	20231023	125900	1091986160	9960	9960	9960	9960	31
391	20231023	125800	1091677400	9910	9910	9910	9910	0
392	20231023	125700	1091677400	9910	9910	9910	9910	0
393	20231023	125600	1091677400	9910	9920	9920	9910	2115
394	20231023	125500	1070708530	9920	9920	9920	9920	0
395	20231023	125400	1070708530	9920	9960	9960	9920	894
396	20231023	125300	1061835390	9960	9960	9960	9960	6
397	20231023	125200	1061775630	9950	9980	9980	9950	321
398	20231023	125100	1058579830	9980	9970	9990	9960	133
399	20231023	125000	1057254550	9970	9970	9970	9970	0
400	20231023	124900	1057254550	9970	9970	9970	9970	742
401	20231023	124800	1049856810	9970	9970	9970	9970	0
402	20231023	124700	1049856810	9970	9970	9970	9970	0
403	20231023	124600	1049856810	9970	9990	9990	9970	401
404	20231023	124500	1045857560	9990	9990	9990	9990	0
405	20231023	124400	1045857560	9990	9990	9990	9990	43
406	20231023	124300	1045427990	9990	9990	9990	9990	7
407	20231023	124200	1045358060	10020	10020	10020	10020	1
408	20231023	124100	1045348040	10020	9990	10020	9990	206
409	20231023	124000	1043284860	9990	9990	9990	9990	0
410	20231023	123900	1043284860	9990	10000	10000	9990	16
411	20231023	123800	1043124920	10000	10000	10000	10000	143
412	20231023	123700	1041694920	10010	10010	10010	10010	192
413	20231023	123600	1039773000	10020	10020	10020	10020	111
414	20231023	123500	1038660780	10020	10020	10020	10020	0
415	20231023	123400	1038660780	10020	10010	10020	10010	10
416	20231023	123300	1038560600	10020	10020	10020	10020	100
417	20231023	123200	1037558600	10020	10020	10020	10020	10
418	20231023	123100	1037458400	10010	10010	10010	10010	20
419	20231023	123000	1037258200	10010	10010	10010	10010	9
420	20231023	122900	1037168110	10010	10010	10010	10010	21
421	20231023	122800	1036957900	10010	9970	10010	9970	900
422	20231023	122700	1027984860	10000	10000	10000	10000	11
423	20231023	122600	1027874860	9970	9970	9970	9970	0
424	20231023	122500	1027874860	9970	9980	9980	9970	468
425	20231023	122400	1023207900	9980	10010	10010	9980	11
426	20231023	122300	1023097820	10010	10010	10010	10010	0
427	20231023	122200	1023097820	10010	10010	10010	10010	10
428	20231023	122100	1022997720	9960	9960	9960	9960	0
429	20231023	122000	1022997720	9960	9960	9960	9960	0
430	20231023	121900	1022997720	9960	9960	9960	9960	0
431	20231023	121800	1022997720	9960	9960	9960	9960	144
432	20231023	121700	1021563480	10010	10010	10010	10010	38
433	20231023	121600	1021183100	10010	10010	10010	10010	1
434	20231023	121500	1021173090	9960	9960	10020	9960	437
435	20231023	121400	1016802570	10020	10020	10020	10020	2
436	20231023	121300	1016782530	10020	10020	10020	10020	52
437	20231023	121200	1016261490	10040	10040	10040	10040	10
438	20231023	121100	1016161090	10040	10030	10040	10030	23
439	20231023	121000	1015930390	10030	9980	10030	9950	1083
440	20231023	120900	1005139470	9980	10010	10010	9980	1266
441	20231023	120800	992483460	10020	10090	10090	10020	409
442	20231023	120700	988377640	10090	10090	10090	10090	20
443	20231023	120600	988175840	10060	10060	10060	10060	0
444	20231023	120500	988175840	10060	10100	10100	10050	1988
445	20231023	120400	968180990	10100	10100	10100	10100	484
446	20231023	120300	963292590	10090	10090	10090	10090	31
447	20231023	120200	962979800	10100	10100	10100	10100	0
448	20231023	120100	962979800	10100	10100	10100	10100	753
449	20231023	120000	955374500	10100	10100	10100	10100	11
450	20231023	115900	955263400	10100	10100	10100	10100	0
451	20231023	115800	955263400	10100	10100	10100	10100	10
452	20231023	115700	955162400	10100	10100	10100	10100	51
453	20231023	115600	954647300	10100	10060	10100	10060	996
454	20231023	115500	944595540	10060	10060	10060	10060	209
455	20231023	115400	942493000	10060	10100	10100	10060	271
456	20231023	115300	939763940	10060	10060	10060	10060	150
457	20231023	115200	938254940	10070	10070	10070	10070	803
458	20231023	115100	930168730	10080	10080	10080	10080	106
459	20231023	115000	929100250	10080	10100	10100	10080	13
460	20231023	114900	928969170	10100	10100	10100	10100	10
461	20231023	114800	928868170	10100	10100	10100	10100	596
462	20231023	114700	922848570	10100	10100	10100	10100	161
463	20231023	114600	921222470	10100	10090	10100	10090	785
464	20231023	114500	913301710	10070	10060	10090	10060	223
465	20231023	114400	911058080	10090	10080	10090	10080	15
466	20231023	114300	910906740	10040	10030	10040	10030	101
467	20231023	114200	909893700	10020	10030	10030	10020	500
468	20231023	114100	904883140	10100	10110	10110	10100	20
469	20231023	114000	904681040	10120	10040	10120	10040	618
470	20231023	113900	898433630	10030	10060	10060	10030	20
471	20231023	113800	898232580	10060	10060	10060	10060	100
472	20231023	113700	897226580	10070	10080	10080	10070	121
473	20231023	113600	896006950	10080	10080	10080	10080	17
474	20231023	113500	895835590	10120	10120	10120	10120	51
475	20231023	113400	895319470	10120	10120	10120	10120	701
476	20231023	113300	888225350	10120	10120	10120	10120	185
477	20231023	113200	886353150	10120	10110	10120	10070	919
478	20231023	113100	877074060	10110	10110	10110	10110	462
479	20231023	113000	872403240	10110	10040	10110	10040	443
480	20231023	112900	867944690	10040	10050	10050	10040	475
481	20231023	112800	863175610	10050	10060	10060	10050	11
482	20231023	112700	863064970	10060	10060	10060	10060	2
483	20231023	112600	863044850	10060	10040	10060	10040	49
484	20231023	112500	862552310	10040	10040	10040	10040	20
485	20231023	112400	862351510	10060	10040	10060	10040	129
486	20231023	112300	861054350	10040	10040	10040	10040	15
487	20231023	112200	860903750	10040	10040	10040	10040	30
488	20231023	112100	860602550	10040	10040	10040	10040	0
489	20231023	112000	860602550	10040	10040	10040	10040	10
490	20231023	111900	860502150	10040	10010	10040	10000	710
491	20231023	111800	853399180	10010	10010	10010	10010	16
492	20231023	111700	853239020	10000	10020	10020	10000	281
493	20231023	111600	850426380	10050	10020	10050	10010	155
494	20231023	111500	848873860	10020	10020	10020	10020	110
495	20231023	111400	847771660	10020	10020	10020	10020	0
496	20231023	111300	847771660	10020	10020	10020	10020	10
497	20231023	111200	847671460	10020	10020	10020	10020	30
498	20231023	111100	847370860	10020	10020	10020	10020	20
499	20231023	111000	847170460	10020	10020	10020	10020	51
500	20231023	110900	846659440	10020	10050	10050	10020	100
501	20231023	110800	845656920	10040	10040	10040	10040	52
502	20231023	110700	845134840	10040	10040	10040	10040	68
503	20231023	110600	844452120	10040	10020	10040	10020	1088
504	20231023	110500	833550060	10030	10040	10040	10030	77
505	20231023	110400	832777600	10050	10060	10070	10050	480
506	20231023	110300	827945550	10070	10070	10070	10070	20
507	20231023	110200	827744150	10070	10090	10090	10070	252
508	20231023	110100	825204330	10090	10090	10090	10090	1225
509	20231023	110000	812844080	10090	10130	10130	10090	702
510	20231023	105900	805753790	10120	10110	10120	10110	2
511	20231023	105800	805733560	10110	10110	10110	10110	1
512	20231023	105700	805723450	10130	10110	10130	10110	11
513	20231023	105600	805612220	10100	10100	10120	10100	122
514	20231023	105500	804379680	10110	10140	10140	10110	84
515	20231023	105400	803529730	10130	10120	10130	10120	36
516	20231023	105300	803165190	10110	10120	10120	10110	56
517	20231023	105200	802598940	10140	10140	10140	10140	1
518	20231023	105100	802588800	10120	10120	10120	10120	162
519	20231023	105000	800949360	10150	10130	10150	10120	103
520	20231023	104900	799906930	10120	10130	10150	10120	758
521	20231023	104800	792231440	10150	10130	10150	10130	9
522	20231023	104700	792140190	10130	10130	10130	10130	443
523	20231023	104600	787652600	10150	10130	10150	10130	205
524	20231023	104500	785575450	10140	10130	10140	10130	157
525	20231023	104400	783984500	10130	10160	10160	10130	100
526	20231023	104300	782970090	10160	10160	10170	10150	1429
527	20231023	104200	768463730	10160	10150	10190	10150	2131
528	20231023	104100	746809870	10130	10120	10140	10120	1029
529	20231023	104000	736378180	10110	10100	10140	10100	1423
530	20231023	103900	721974510	10100	10110	10110	10100	93
531	20231023	103800	721034830	10110	10110	10110	10080	406
532	20231023	103700	716931670	10110	10070	10110	10070	1133
533	20231023	103600	705486680	10070	10070	10070	10070	502
534	20231023	103500	700431540	10070	10100	10100	10070	20
535	20231023	103400	700229810	10100	10100	10100	10100	426
536	20231023	103300	695927210	10100	10100	10110	10100	78
537	20231023	103200	695139400	10100	10100	10100	10100	53
538	20231023	103100	694604100	10100	10030	10100	10030	1204
539	20231023	103000	682460990	9920	10040	10040	9920	2060
540	20231023	102900	661923010	10030	10030	10030	10030	0
541	20231023	102800	661923010	10030	10030	10030	10030	10
542	20231023	102700	661822710	10030	10020	10030	10020	16
543	20231023	102600	661662290	10040	10040	10040	10040	1
544	20231023	102500	661652250	10040	10040	10040	10040	302
545	20231023	102400	658620170	10040	10040	10040	10040	800
546	20231023	102300	650588170	10040	10040	10040	10040	0
547	20231023	102200	650588170	10040	10040	10040	10040	33
548	20231023	102100	650256850	10040	10040	10040	10040	0
549	20231023	102000	650256850	10040	10030	10040	10030	34
550	20231023	101900	649915660	10030	10030	10030	10030	35
551	20231023	101800	649564610	10030	10040	10040	10030	184
552	20231023	101700	647717260	10040	10040	10040	10040	0
553	20231023	101600	647717260	10040	10030	10050	10030	385
554	20231023	101500	643855370	9970	9970	9970	9970	0
555	20231023	101400	643855370	9970	9970	9970	9970	0
556	20231023	101300	643855370	9970	9990	10020	9970	1787
557	20231023	101200	625990720	9980	9980	9980	9970	107
558	20231023	101100	624922870	9990	10000	10000	9990	107
559	20231023	101000	623852940	9960	9960	9960	9960	203
560	20231023	100900	621831060	9950	9950	9950	9950	0
561	20231023	100800	621831060	9950	9990	9990	9950	1632
562	20231023	100700	605532740	9990	10000	10000	9990	2
563	20231023	100600	605512750	9950	10010	10010	9950	3511
564	20231023	100500	570413130	10030	10030	10030	10030	1
565	20231023	100400	570403100	10030	10040	10040	10030	411
566	20231023	100300	566277900	10040	10050	10050	10040	36
567	20231023	100200	565916440	10040	10050	10050	10040	21
568	20231023	100100	565705590	10040	10040	10050	10040	208
569	20231023	100000	563616290	10050	10090	10090	10050	908
570	20231023	095900	554467680	10080	10130	10130	10080	601
571	20231023	095800	548397800	10130	10120	10130	10110	78
572	20231023	095700	547608440	10080	10080	10080	10080	0
573	20231023	095600	547608440	10080	10080	10080	10080	250
574	20231023	095500	545088440	10080	10090	10090	10080	345
575	20231023	095400	541607510	10090	10090	10090	10090	10
576	20231023	095300	541506610	10090	10100	10100	10090	178
577	20231023	095200	539709370	10130	10080	10130	10080	806
578	20231023	095100	531567270	10090	10090	10090	10080	3
579	20231023	095000	531537010	10090	10090	10090	10070	615
580	20231023	094900	525337300	10090	10100	10100	10090	31
581	20231023	094800	525024400	10110	10080	10110	10080	652
582	20231023	094700	518440940	10090	10070	10090	10070	949
583	20231023	094600	508875090	10070	10070	10090	10070	75
584	20231023	094500	508118840	10070	10050	10070	10050	434
585	20231023	094400	503749460	10040	10040	10050	10040	269
586	20231023	094300	501048170	10020	10040	10050	10020	1487
587	20231023	094200	486113090	10040	10000	10040	10000	1100
588	20231023	094100	475096810	10000	9990	10000	9990	1001
589	20231023	094000	465086830	9980	9980	9980	9980	0
590	20231023	093900	465086830	9980	10000	10000	9980	17
591	20231023	093800	464916970	10000	10000	10000	10000	21
592	20231023	093700	464706970	10000	9980	10000	9980	286
593	20231023	093600	461848970	9980	9960	10000	9960	191
594	20231023	093500	459944730	9950	10000	10000	9950	59
595	20231023	093400	459356630	9980	10000	10000	9980	807
596	20231023	093300	451292290	10030	9990	10030	9990	896
597	20231023	093200	442331560	9990	10000	10000	9990	88
598	20231023	093100	441451600	10000	10010	10010	10000	564
599	20231023	093000	435811300	10020	10000	10020	10000	278
600	20231023	092900	433028780	10000	9980	10000	9980	471
601	20231023	092800	428320990	9980	9980	9980	9950	108
602	20231023	092700	427243450	9950	9950	9950	9950	500
603	20231023	092600	422268450	9950	9910	9950	9910	132
604	20231023	092500	420959100	9910	9920	9920	9910	839
605	20231023	092400	412643740	9930	9960	9960	9930	57
606	20231023	092300	412077670	9990	10000	10000	9990	426
607	20231023	092200	407821910	10020	10050	10050	10020	180
608	20231023	092100	406015970	10050	10000	10050	10000	294
609	20231023	092000	403069150	9990	9910	9990	9910	255
610	20231023	091900	400528960	9910	9930	9970	9880	390
611	20231023	091800	396658470	9850	9860	9870	9850	1550
612	20231023	091700	381388830	9850	9930	9940	9850	423
613	20231023	091600	377201460	9940	10000	10010	9940	3864
614	20231023	091500	338629830	10000	10000	10020	10000	1383
615	20231023	091400	324797270	10000	10070	10070	10000	1038
616	20231023	091300	314381660	10100	10160	10170	10100	2070
617	20231023	091200	293400740	10160	10130	10160	10120	921
618	20231023	091100	284068320	10120	10140	10140	10120	846
619	20231023	091000	275499660	10140	10120	10160	10110	691
620	20231023	090900	268497000	10120	10200	10210	10090	2245
621	20231023	090800	245710350	10210	10110	10250	10100	5404
622	20231023	090700	190720330	10100	9910	10100	9910	7090
623	20231023	090600	120056540	9910	9920	9920	9860	3219
624	20231023	090500	88189190	9920	9930	9940	9900	1839
625	20231023	090400	69931800	9930	9880	9930	9850	2208
626	20231023	090300	48166400	9890	9800	9890	9800	731
627	20231023	090200	40991560	9760	9760	9760	9760	100
628	20231023	090100	40015560	9760	9770	9770	9750	2269
629	20231023	090000	17876000	9820	9850	9890	9800	1529