KissMeData/330860/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	204100	295683060	18700	18700	18700	18700	682
3	20231023	204000	295683060	18700	18700	18700	18700	0
4	20231023	203900	295683060	18700	18700	18700	18700	0
5	20231023	203800	295683060	18700	18700	18700	18700	0
6	20231023	203700	295683060	18700	18700	18700	18700	0
7	20231023	203600	295683060	18700	18700	18700	18700	0
8	20231023	203500	295683060	18700	18700	18700	18700	0
9	20231023	203400	295683060	18700	18700	18700	18700	0
10	20231023	203300	295683060	18700	18700	18700	18700	0
11	20231023	203200	295683060	18700	18700	18700	18700	0
12	20231023	203100	295683060	18700	18700	18700	18700	0
13	20231023	203000	295683060	18700	18700	18700	18700	0
14	20231023	202900	295683060	18700	18700	18700	18700	0
15	20231023	202800	295683060	18700	18700	18700	18700	0
16	20231023	202700	295683060	18700	18700	18700	18700	0
17	20231023	202600	295683060	18700	18700	18700	18700	0
18	20231023	202500	295683060	18700	18700	18700	18700	0
19	20231023	202400	295683060	18700	18700	18700	18700	0
20	20231023	202300	295683060	18700	18700	18700	18700	0
21	20231023	202200	295683060	18700	18700	18700	18700	0
22	20231023	202100	295683060	18700	18700	18700	18700	0
23	20231023	202000	295683060	18700	18700	18700	18700	0
24	20231023	201900	295683060	18700	18700	18700	18700	0
25	20231023	201800	295683060	18700	18700	18700	18700	0
26	20231023	201700	295683060	18700	18700	18700	18700	0
27	20231023	201600	295683060	18700	18700	18700	18700	0
28	20231023	201500	295683060	18700	18700	18700	18700	0
29	20231023	201400	295683060	18700	18700	18700	18700	0
30	20231023	201300	295683060	18700	18700	18700	18700	0
31	20231023	201200	295683060	18700	18700	18700	18700	0
32	20231023	201100	295683060	18700	18700	18700	18700	682
33	20231023	201000	295683060	18700	18700	18700	18700	0
34	20231023	200900	295683060	18700	18700	18700	18700	0
35	20231023	200800	295683060	18700	18700	18700	18700	0
36	20231023	200700	295683060	18700	18700	18700	18700	0
37	20231023	200600	295683060	18700	18700	18700	18700	0
38	20231023	200500	295683060	18700	18700	18700	18700	0
39	20231023	200400	295683060	18700	18700	18700	18700	0
40	20231023	200300	295683060	18700	18700	18700	18700	0
41	20231023	200200	295683060	18700	18700	18700	18700	0
42	20231023	200100	295683060	18700	18700	18700	18700	0
43	20231023	200000	295683060	18700	18700	18700	18700	0
44	20231023	195900	295683060	18700	18700	18700	18700	0
45	20231023	195800	295683060	18700	18700	18700	18700	0
46	20231023	195700	295683060	18700	18700	18700	18700	0
47	20231023	195600	295683060	18700	18700	18700	18700	0
48	20231023	195500	295683060	18700	18700	18700	18700	0
49	20231023	195400	295683060	18700	18700	18700	18700	0
50	20231023	195300	295683060	18700	18700	18700	18700	0
51	20231023	195200	295683060	18700	18700	18700	18700	0
52	20231023	195100	295683060	18700	18700	18700	18700	0
53	20231023	195000	295683060	18700	18700	18700	18700	0
54	20231023	194900	295683060	18700	18700	18700	18700	0
55	20231023	194800	295683060	18700	18700	18700	18700	0
56	20231023	194700	295683060	18700	18700	18700	18700	0
57	20231023	194600	295683060	18700	18700	18700	18700	0
58	20231023	194500	295683060	18700	18700	18700	18700	0
59	20231023	194400	295683060	18700	18700	18700	18700	0
60	20231023	194300	295683060	18700	18700	18700	18700	0
61	20231023	194200	295683060	18700	18700	18700	18700	0
62	20231023	194100	295683060	18700	18700	18700	18700	682
63	20231023	194000	295683060	18700	18700	18700	18700	0
64	20231023	193900	295683060	18700	18700	18700	18700	0
65	20231023	193800	295683060	18700	18700	18700	18700	0
66	20231023	193700	295683060	18700	18700	18700	18700	0
67	20231023	193600	295683060	18700	18700	18700	18700	0
68	20231023	193500	295683060	18700	18700	18700	18700	0
69	20231023	193400	295683060	18700	18700	18700	18700	0
70	20231023	193300	295683060	18700	18700	18700	18700	0
71	20231023	193200	295683060	18700	18700	18700	18700	0
72	20231023	193100	295683060	18700	18700	18700	18700	0
73	20231023	193000	295683060	18700	18700	18700	18700	0
74	20231023	192900	295683060	18700	18700	18700	18700	0
75	20231023	192800	295683060	18700	18700	18700	18700	0
76	20231023	192700	295683060	18700	18700	18700	18700	0
77	20231023	192600	295683060	18700	18700	18700	18700	0
78	20231023	192500	295683060	18700	18700	18700	18700	0
79	20231023	192400	295683060	18700	18700	18700	18700	0
80	20231023	192300	295683060	18700	18700	18700	18700	0
81	20231023	192200	295683060	18700	18700	18700	18700	0
82	20231023	192100	295683060	18700	18700	18700	18700	0
83	20231023	192000	295683060	18700	18700	18700	18700	0
84	20231023	191900	295683060	18700	18700	18700	18700	0
85	20231023	191800	295683060	18700	18700	18700	18700	0
86	20231023	191700	295683060	18700	18700	18700	18700	0
87	20231023	191600	295683060	18700	18700	18700	18700	0
88	20231023	191500	295683060	18700	18700	18700	18700	0
89	20231023	191400	295683060	18700	18700	18700	18700	0
90	20231023	191300	295683060	18700	18700	18700	18700	0
91	20231023	191200	295683060	18700	18700	18700	18700	0
92	20231023	191100	295683060	18700	18700	18700	18700	682
93	20231023	191000	295683060	18700	18700	18700	18700	0
94	20231023	190900	295683060	18700	18700	18700	18700	0
95	20231023	190800	295683060	18700	18700	18700	18700	0
96	20231023	190700	295683060	18700	18700	18700	18700	0
97	20231023	190600	295683060	18700	18700	18700	18700	0
98	20231023	190500	295683060	18700	18700	18700	18700	0
99	20231023	190400	295683060	18700	18700	18700	18700	0
100	20231023	190300	295683060	18700	18700	18700	18700	0
101	20231023	190200	295683060	18700	18700	18700	18700	0
102	20231023	190100	295683060	18700	18700	18700	18700	0
103	20231023	190000	295683060	18700	18700	18700	18700	0
104	20231023	185900	295683060	18700	18700	18700	18700	0
105	20231023	185800	295683060	18700	18700	18700	18700	0
106	20231023	185700	295683060	18700	18700	18700	18700	0
107	20231023	185600	295683060	18700	18700	18700	18700	0
108	20231023	185500	295683060	18700	18700	18700	18700	0
109	20231023	185400	295683060	18700	18700	18700	18700	0
110	20231023	185300	295683060	18700	18700	18700	18700	0
111	20231023	185200	295683060	18700	18700	18700	18700	0
112	20231023	185100	295683060	18700	18700	18700	18700	0
113	20231023	185000	295683060	18700	18700	18700	18700	0
114	20231023	184900	295683060	18700	18700	18700	18700	0
115	20231023	184800	295683060	18700	18700	18700	18700	0
116	20231023	184700	295683060	18700	18700	18700	18700	0
117	20231023	184600	295683060	18700	18700	18700	18700	0
118	20231023	184500	295683060	18700	18700	18700	18700	0
119	20231023	184400	295683060	18700	18700	18700	18700	0
120	20231023	184300	295683060	18700	18700	18700	18700	0
121	20231023	184200	295683060	18700	18700	18700	18700	0
122	20231023	184100	295683060	18700	18700	18700	18700	682
123	20231023	184000	295683060	18700	18700	18700	18700	0
124	20231023	183900	295683060	18700	18700	18700	18700	0
125	20231023	183800	295683060	18700	18700	18700	18700	0
126	20231023	183700	295683060	18700	18700	18700	18700	0
127	20231023	183600	295683060	18700	18700	18700	18700	0
128	20231023	183500	295683060	18700	18700	18700	18700	0
129	20231023	183400	295683060	18700	18700	18700	18700	0
130	20231023	183300	295683060	18700	18700	18700	18700	0
131	20231023	183200	295683060	18700	18700	18700	18700	0
132	20231023	183100	295683060	18700	18700	18700	18700	0
133	20231023	183000	295683060	18700	18700	18700	18700	0
134	20231023	182900	295683060	18700	18700	18700	18700	0
135	20231023	182800	295683060	18700	18700	18700	18700	0
136	20231023	182700	295683060	18700	18700	18700	18700	0
137	20231023	182600	295683060	18700	18700	18700	18700	0
138	20231023	182500	295683060	18700	18700	18700	18700	0
139	20231023	182400	295683060	18700	18700	18700	18700	0
140	20231023	182300	295683060	18700	18700	18700	18700	0
141	20231023	182200	295683060	18700	18700	18700	18700	0
142	20231023	182100	295683060	18700	18700	18700	18700	0
143	20231023	182000	295683060	18700	18700	18700	18700	0
144	20231023	181900	295683060	18700	18700	18700	18700	0
145	20231023	181800	295683060	18700	18700	18700	18700	0
146	20231023	181700	295683060	18700	18700	18700	18700	0
147	20231023	181600	295683060	18700	18700	18700	18700	0
148	20231023	181500	295683060	18700	18700	18700	18700	0
149	20231023	181400	295683060	18700	18700	18700	18700	0
150	20231023	181300	295683060	18700	18700	18700	18700	0
151	20231023	181200	295683060	18700	18700	18700	18700	0
152	20231023	181100	295683060	18700	18700	18700	18700	682
153	20231023	181000	295683060	18700	18700	18700	18700	0
154	20231023	180900	295683060	18700	18700	18700	18700	0
155	20231023	180800	295683060	18700	18700	18700	18700	0
156	20231023	180700	295683060	18700	18700	18700	18700	0
157	20231023	180600	295683060	18700	18700	18700	18700	0
158	20231023	180500	295683060	18700	18700	18700	18700	0
159	20231023	180400	295683060	18700	18700	18700	18700	0
160	20231023	180300	295683060	18700	18700	18700	18700	0
161	20231023	180200	295683060	18700	18700	18700	18700	0
162	20231023	180100	295683060	18700	18700	18700	18700	0
163	20231023	180000	295683060	18700	18700	18700	18700	0
164	20231023	175900	295683060	18700	18700	18700	18700	0
165	20231023	175800	295683060	18700	18700	18700	18700	0
166	20231023	175700	295683060	18700	18700	18700	18700	0
167	20231023	175600	295683060	18700	18700	18700	18700	0
168	20231023	175500	295683060	18700	18700	18700	18700	0
169	20231023	175400	295683060	18700	18700	18700	18700	0
170	20231023	175300	295683060	18700	18700	18700	18700	0
171	20231023	175200	295683060	18700	18700	18700	18700	0
172	20231023	175100	295683060	18700	18700	18700	18700	0
173	20231023	175000	295683060	18700	18700	18700	18700	0
174	20231023	174900	295683060	18700	18700	18700	18700	0
175	20231023	174800	295683060	18700	18700	18700	18700	0
176	20231023	174700	295683060	18700	18700	18700	18700	0
177	20231023	174600	295683060	18700	18700	18700	18700	0
178	20231023	174500	295683060	18700	18700	18700	18700	0
179	20231023	174400	295683060	18700	18700	18700	18700	0
180	20231023	174300	295683060	18700	18700	18700	18700	0
181	20231023	174200	295683060	18700	18700	18700	18700	0
182	20231023	174100	295683060	18700	18700	18700	18700	682
183	20231023	174000	295683060	18700	18700	18700	18700	0
184	20231023	173900	295683060	18700	18700	18700	18700	0
185	20231023	173800	295683060	18700	18700	18700	18700	0
186	20231023	173700	295683060	18700	18700	18700	18700	0
187	20231023	173600	295683060	18700	18700	18700	18700	0
188	20231023	173500	295683060	18700	18700	18700	18700	0
189	20231023	173400	295683060	18700	18700	18700	18700	0
190	20231023	173300	295683060	18700	18700	18700	18700	0
191	20231023	173200	295683060	18700	18700	18700	18700	0
192	20231023	173100	295683060	18700	18700	18700	18700	0
193	20231023	173000	295683060	18700	18700	18700	18700	0
194	20231023	172900	295683060	18700	18700	18700	18700	0
195	20231023	172800	295683060	18700	18700	18700	18700	0
196	20231023	172700	295683060	18700	18700	18700	18700	0
197	20231023	172600	295683060	18700	18700	18700	18700	0
198	20231023	172500	295683060	18700	18700	18700	18700	0
199	20231023	172400	295683060	18700	18700	18700	18700	0
200	20231023	172300	295683060	18700	18700	18700	18700	0
201	20231023	172200	295683060	18700	18700	18700	18700	0
202	20231023	172100	295683060	18700	18700	18700	18700	0
203	20231023	172000	295683060	18700	18700	18700	18700	0
204	20231023	171900	295683060	18700	18700	18700	18700	0
205	20231023	171800	295683060	18700	18700	18700	18700	0
206	20231023	171700	295683060	18700	18700	18700	18700	0
207	20231023	171600	295683060	18700	18700	18700	18700	0
208	20231023	171500	295683060	18700	18700	18700	18700	0
209	20231023	171400	295683060	18700	18700	18700	18700	0
210	20231023	171300	295683060	18700	18700	18700	18700	0
211	20231023	171200	295683060	18700	18700	18700	18700	0
212	20231023	171100	295683060	18700	18700	18700	18700	682
213	20231023	171000	295683060	18700	18700	18700	18700	0
214	20231023	170900	295683060	18700	18700	18700	18700	0
215	20231023	170800	295683060	18700	18700	18700	18700	0
216	20231023	170700	295683060	18700	18700	18700	18700	0
217	20231023	170600	295683060	18700	18700	18700	18700	0
218	20231023	170500	295683060	18700	18700	18700	18700	0
219	20231023	170400	295683060	18700	18700	18700	18700	0
220	20231023	170300	295683060	18700	18700	18700	18700	0
221	20231023	170200	295683060	18700	18700	18700	18700	0
222	20231023	170100	295683060	18700	18700	18700	18700	0
223	20231023	170000	295683060	18700	18700	18700	18700	0
224	20231023	165900	295683060	18700	18700	18700	18700	0
225	20231023	165800	295683060	18700	18700	18700	18700	0
226	20231023	165700	295683060	18700	18700	18700	18700	0
227	20231023	165600	295683060	18700	18700	18700	18700	0
228	20231023	165500	295683060	18700	18700	18700	18700	0
229	20231023	165400	295683060	18700	18700	18700	18700	0
230	20231023	165300	295683060	18700	18700	18700	18700	0
231	20231023	165200	295683060	18700	18700	18700	18700	0
232	20231023	165100	295683060	18700	18700	18700	18700	0
233	20231023	165000	295683060	18700	18700	18700	18700	0
234	20231023	164900	295683060	18700	18700	18700	18700	0
235	20231023	164800	295683060	18700	18700	18700	18700	0
236	20231023	164700	295683060	18700	18700	18700	18700	0
237	20231023	164600	295683060	18700	18700	18700	18700	0
238	20231023	164500	295683060	18700	18700	18700	18700	0
239	20231023	164400	295683060	18700	18700	18700	18700	0
240	20231023	164300	295683060	18700	18700	18700	18700	0
241	20231023	164200	295683060	18700	18700	18700	18700	0
242	20231023	164100	295683060	18700	18700	18700	18700	682
243	20231023	164000	295683060	18700	18700	18700	18700	0
244	20231023	163900	295683060	18700	18700	18700	18700	0
245	20231023	163800	295683060	18700	18700	18700	18700	0
246	20231023	163700	295683060	18700	18700	18700	18700	0
247	20231023	163600	295683060	18700	18700	18700	18700	0
248	20231023	163500	295683060	18700	18700	18700	18700	0
249	20231023	163400	295683060	18700	18700	18700	18700	0
250	20231023	163300	295683060	18700	18700	18700	18700	0
251	20231023	163200	295683060	18700	18700	18700	18700	0
252	20231023	163100	295683060	18700	18700	18700	18700	0
253	20231023	163000	295683060	18700	18700	18700	18700	0
254	20231023	162900	295683060	18700	18700	18700	18700	0
255	20231023	162800	295683060	18700	18700	18700	18700	0
256	20231023	162700	295683060	18700	18700	18700	18700	0
257	20231023	162600	295683060	18700	18700	18700	18700	0
258	20231023	162500	295683060	18700	18700	18700	18700	0
259	20231023	162400	295683060	18700	18700	18700	18700	0
260	20231023	162300	295683060	18700	18700	18700	18700	0
261	20231023	162200	295683060	18700	18700	18700	18700	0
262	20231023	162100	295683060	18700	18700	18700	18700	0
263	20231023	162000	295683060	18700	18700	18700	18700	0
264	20231023	161900	295683060	18700	18700	18700	18700	0
265	20231023	161800	295683060	18700	18700	18700	18700	0
266	20231023	161700	295683060	18700	18700	18700	18700	0
267	20231023	161600	295683060	18700	18700	18700	18700	0
268	20231023	161500	295683060	18700	18700	18700	18700	0
269	20231023	161400	295683060	18700	18700	18700	18700	0
270	20231023	161300	295683060	18700	18700	18700	18700	0
271	20231023	161200	295683060	18700	18700	18700	18700	0
272	20231023	161100	295683060	18700	18700	18700	18700	682
273	20231023	161000	295683060	18700	18700	18700	18700	0
274	20231023	160900	295683060	18700	18700	18700	18700	0
275	20231023	160800	295683060	18700	18700	18700	18700	0
276	20231023	160700	295683060	18700	18700	18700	18700	0
277	20231023	160600	295683060	18700	18700	18700	18700	0
278	20231023	160500	295683060	18700	18700	18700	18700	0
279	20231023	160400	295683060	18700	18700	18700	18700	0
280	20231023	160300	295683060	18700	18700	18700	18700	0
281	20231023	160200	295683060	18700	18700	18700	18700	0
282	20231023	160100	295683060	18700	18700	18700	18700	0
283	20231023	160000	295683060	18700	18700	18700	18700	0
284	20231023	155900	295683060	18700	18700	18700	18700	0
285	20231023	155800	295683060	18700	18700	18700	18700	0
286	20231023	155700	295683060	18700	18700	18700	18700	0
287	20231023	155600	295683060	18700	18700	18700	18700	0
288	20231023	155500	295683060	18700	18700	18700	18700	0
289	20231023	155400	295683060	18700	18700	18700	18700	0
290	20231023	155300	295683060	18700	18700	18700	18700	0
291	20231023	155200	295683060	18700	18700	18700	18700	0
292	20231023	155100	295683060	18700	18700	18700	18700	0
293	20231023	155000	295683060	18700	18700	18700	18700	0
294	20231023	154900	295683060	18700	18700	18700	18700	0
295	20231023	154800	295683060	18700	18700	18700	18700	0
296	20231023	154700	295683060	18700	18700	18700	18700	0
297	20231023	154600	295683060	18700	18700	18700	18700	0
298	20231023	154500	295683060	18700	18700	18700	18700	0
299	20231023	154400	295683060	18700	18700	18700	18700	0
300	20231023	154300	295683060	18700	18700	18700	18700	0
301	20231023	154200	295683060	18700	18700	18700	18700	0
302	20231023	154100	295683060	18700	18700	18700	18700	682
303	20231023	154000	295683060	18700	18700	18700	18700	0
304	20231023	153900	295683060	18700	18700	18700	18700	0
305	20231023	153800	295683060	18700	18700	18700	18700	0
306	20231023	153700	295683060	18700	18700	18700	18700	0
307	20231023	153600	295683060	18700	18700	18700	18700	0
308	20231023	153500	295683060	18700	18700	18700	18700	0
309	20231023	153400	295683060	18700	18700	18700	18700	0
310	20231023	153300	295683060	18700	18700	18700	18700	0
311	20231023	153200	295683060	18700	18700	18700	18700	0
312	20231023	153100	295683060	18700	18700	18700	18700	0
313	20231023	153000	295683060	18700	18700	18700	18700	682
314	20231023	152900	282929660	18730	18730	18730	18730	0
315	20231023	152800	282929660	18730	18730	18730	18730	0
316	20231023	152700	282929660	18730	18730	18730	18730	0
317	20231023	152600	282929660	18730	18730	18730	18730	0
318	20231023	152500	282929660	18730	18730	18730	18730	0
319	20231023	152400	282929660	18730	18730	18730	18730	0
320	20231023	152300	282929660	18730	18730	18730	18730	0
321	20231023	152200	282929660	18730	18730	18730	18730	0
322	20231023	152100	282929660	18730	18730	18730	18730	0
323	20231023	152000	282929660	18730	18730	18730	18730	0
324	20231023	151900	282929660	18730	18690	18730	18690	73
325	20231023	151800	281564090	18700	18700	18700	18700	50
326	20231023	151700	280629090	18700	18720	18720	18700	66
327	20231023	151600	279394420	18740	18740	18740	18740	18
328	20231023	151500	279057100	18740	18740	18740	18740	60
329	20231023	151400	277932700	18740	18740	18740	18740	14
330	20231023	151300	277670340	18740	18740	18740	18740	7
331	20231023	151200	277539160	18740	18750	18750	18740	28
332	20231023	151100	277014430	18740	18720	18740	18720	88
333	20231023	151000	275365750	18720	18690	18720	18670	85
334	20231023	150900	273776590	18700	18750	18750	18700	541
335	20231023	150800	263652010	18750	18750	18750	18750	0
336	20231023	150700	263652010	18750	18750	18750	18750	33
337	20231023	150600	263033260	18750	18750	18750	18750	1
338	20231023	150500	263014510	18750	18750	18750	18750	1
339	20231023	150400	262995760	18750	18750	18750	18750	1
340	20231023	150300	262977010	18730	18760	18760	18730	58
341	20231023	150200	261890020	18760	18780	18780	18760	2
342	20231023	150100	261852480	18760	18760	18780	18750	15
343	20231023	150000	261570990	18760	18780	18780	18740	29
344	20231023	145900	261027120	18750	18750	18750	18750	106
345	20231023	145800	259039620	18750	18760	18760	18750	234
346	20231023	145700	254652080	18750	18780	18780	18750	340
347	20231023	145600	248273180	18790	18810	18810	18790	429
348	20231023	145500	240206850	18820	18820	18820	18820	8
349	20231023	145400	240056290	18830	18830	18830	18830	0
350	20231023	145300	240056290	18830	18830	18830	18830	2
351	20231023	145200	240018630	18830	18820	18830	18820	12
352	20231023	145100	239792680	18830	18830	18830	18830	1
353	20231023	145000	239773850	18830	18840	18840	18830	295
354	20231023	144900	234218570	18840	18850	18850	18840	84
355	20231023	144800	232635890	18850	18850	18850	18850	56
356	20231023	144700	231580290	18850	18850	18850	18850	2
357	20231023	144600	231542590	18850	18880	18880	18850	341
358	20231023	144500	225111210	18880	18880	18890	18880	37
359	20231023	144400	224412550	18910	18910	18910	18910	4
360	20231023	144300	224336910	18920	18920	18920	18920	10
361	20231023	144200	224147710	18920	18920	18920	18920	2
362	20231023	144100	224109870	18920	18920	18920	18920	0
363	20231023	144000	224109870	18920	18920	18920	18920	1
364	20231023	143900	224090950	18880	18880	18880	18880	0
365	20231023	143800	224090950	18880	18890	18890	18880	21
366	20231023	143700	223694400	18880	18900	18900	18880	83
367	20231023	143600	222125740	18910	18910	18910	18910	21
368	20231023	143500	221728630	18920	18930	18930	18920	5
369	20231023	143400	221634020	18920	18950	18950	18920	237
370	20231023	143300	217147640	18990	18990	18990	18990	0
371	20231023	143200	217147640	18990	18990	18990	18990	0
372	20231023	143100	217147640	18990	18990	18990	18990	1
373	20231023	143000	217128650	18930	18930	18930	18930	95
374	20231023	142900	215330300	18920	18920	18920	18920	0
375	20231023	142800	215330300	18920	18920	18920	18920	0
376	20231023	142700	215330300	18920	18920	18920	18920	95
377	20231023	142600	213532900	18920	18920	18920	18920	0
378	20231023	142500	213532900	18920	18910	18920	18910	275
379	20231023	142400	208332620	18910	18910	18910	18910	3
380	20231023	142300	208275890	18910	18910	18910	18910	1
381	20231023	142200	208256980	18900	18900	18900	18900	0
382	20231023	142100	208256980	18900	18990	18990	18900	540
383	20231023	142000	198016450	19000	19000	19000	19000	0
384	20231023	141900	198016450	19000	19000	19000	19000	2
385	20231023	141800	197978450	19000	19000	19000	19000	0
386	20231023	141700	197978450	19000	19000	19000	19000	1
387	20231023	141600	197959450	18990	19000	19000	18990	6
388	20231023	141500	197845460	19010	19010	19010	19010	1
389	20231023	141400	197826450	19010	19010	19010	19010	0
390	20231023	141300	197826450	19010	19010	19010	19010	2
391	20231023	141200	197788430	19020	19020	19020	19020	3
392	20231023	141100	197731370	19000	19000	19000	19000	0
393	20231023	141000	197731370	19000	19000	19000	19000	6
394	20231023	140900	197617370	19020	19020	19020	19020	0
395	20231023	140800	197617370	19020	19020	19020	19020	0
396	20231023	140700	197617370	19020	19000	19020	18990	36
397	20231023	140600	196933240	18990	18990	18990	18990	0
398	20231023	140500	196933240	18990	18990	18990	18990	0
399	20231023	140400	196933240	18990	18990	18990	18990	0
400	20231023	140300	196933240	18990	18990	18990	18990	3
401	20231023	140200	196876270	18980	19000	19000	18980	120
402	20231023	140100	194598460	18990	18990	18990	18990	0
403	20231023	140000	194598460	18990	18990	18990	18990	0
404	20231023	135900	194598460	18990	18990	18990	18990	0
405	20231023	135800	194598460	18990	19040	19040	18990	398
406	20231023	135700	187027030	19040	19040	19040	19040	0
407	20231023	135600	187027030	19040	19040	19040	19040	2
408	20231023	135500	186988950	19040	19040	19040	19040	0
409	20231023	135400	186988950	19040	19040	19040	19040	1
410	20231023	135300	186969910	19040	19040	19040	19040	0
411	20231023	135200	186969910	19040	19040	19040	19040	0
412	20231023	135100	186969910	19040	19040	19040	19040	1
413	20231023	135000	186950870	19040	19040	19040	19040	0
414	20231023	134900	186950870	19040	19040	19040	19040	1
415	20231023	134800	186931830	19030	19030	19030	19030	1
416	20231023	134700	186912800	19030	19040	19040	19030	3
417	20231023	134600	186855690	19040	19040	19040	19040	0
418	20231023	134500	186855690	19040	19040	19040	19040	0
419	20231023	134400	186855690	19040	19040	19040	19040	0
420	20231023	134300	186855690	19040	19030	19040	19030	87
421	20231023	134200	185199420	19020	19020	19020	19020	5
422	20231023	134100	185104320	19020	19010	19020	19010	44
423	20231023	134000	184267660	19010	19000	19010	19000	44
424	20231023	133900	183431440	18980	18990	18990	18980	158
425	20231023	133800	180431380	18990	19010	19010	18990	238
426	20231023	133700	175909540	19010	19010	19010	19010	0
427	20231023	133600	175909540	19010	19010	19010	19010	5
428	20231023	133500	175814490	19010	19030	19030	19010	4
429	20231023	133400	175738420	19030	19030	19030	19030	0
430	20231023	133300	175738420	19030	19030	19030	19030	3
431	20231023	133200	175681330	19010	19010	19010	19010	0
432	20231023	133100	175681330	19010	19010	19010	19010	0
433	20231023	133000	175681330	19010	19010	19010	19010	4
434	20231023	132900	175605290	19030	19030	19030	19030	2
435	20231023	132800	175567230	19050	19050	19050	19050	0
436	20231023	132700	175567230	19050	19050	19050	19050	0
437	20231023	132600	175567230	19050	19050	19050	19050	0
438	20231023	132500	175567230	19050	19050	19050	19050	1
439	20231023	132400	175548180	19050	19050	19050	19050	1
440	20231023	132300	175529130	19060	19050	19060	19050	16
441	20231023	132200	175224320	19050	19050	19050	19050	10
442	20231023	132100	175033820	19000	19000	19000	19000	0
443	20231023	132000	175033820	19000	19000	19000	19000	0
444	20231023	131900	175033820	19000	19000	19000	19000	0
445	20231023	131800	175033820	19000	19000	19000	19000	0
446	20231023	131700	175033820	19000	19000	19000	19000	0
447	20231023	131600	175033820	19000	19040	19040	19000	900
448	20231023	131500	157933600	19050	19050	19050	19050	0
449	20231023	131400	157933600	19050	19050	19050	19050	0
450	20231023	131300	157933600	19050	19050	19050	19050	0
451	20231023	131200	157933600	19050	19050	19050	19050	0
452	20231023	131100	157933600	19050	19050	19050	19050	0
453	20231023	131000	157933600	19050	19050	19050	19050	1
454	20231023	130900	157914550	19000	19020	19020	19000	450
455	20231023	130800	149361360	19010	19020	19020	19010	250
456	20231023	130700	144607640	19010	19010	19010	19010	0
457	20231023	130600	144607640	19010	19010	19010	19010	0
458	20231023	130500	144607640	19010	19010	19010	19010	0
459	20231023	130400	144607640	19010	19010	19010	19010	0
460	20231023	130300	144607640	19010	19010	19010	19010	0
461	20231023	130200	144607640	19010	19040	19040	19010	169
462	20231023	130100	141391550	19050	19050	19050	19050	0
463	20231023	130000	141391550	19050	19050	19050	19050	27
464	20231023	125900	140877200	19050	19050	19050	19050	0
465	20231023	125800	140877200	19050	19050	19050	19050	0
466	20231023	125700	140877200	19050	19050	19050	19050	0
467	20231023	125600	140877200	19050	19050	19050	19050	0
468	20231023	125500	140877200	19050	19050	19050	19050	0
469	20231023	125400	140877200	19050	19050	19050	19050	0
470	20231023	125300	140877200	19050	19050	19050	19050	0
471	20231023	125200	140877200	19050	19060	19060	19050	700
472	20231023	125100	127541850	19080	19070	19080	19070	32
473	20231023	125000	126931510	19060	19060	19060	19060	42
474	20231023	124900	126130990	19080	19080	19080	19080	2
475	20231023	124800	126092830	19080	19080	19080	19080	26
476	20231023	124700	125596750	19080	19080	19080	19080	0
477	20231023	124600	125596750	19080	19080	19080	19080	3
478	20231023	124500	125539510	19080	19080	19080	19080	1
479	20231023	124400	125520430	19070	19070	19070	19070	0
480	20231023	124300	125520430	19070	19070	19070	19070	0
481	20231023	124200	125520430	19070	19070	19070	19070	0
482	20231023	124100	125520430	19070	19060	19070	19060	75
483	20231023	124000	124090400	19050	19060	19060	19050	23
484	20231023	123900	123652200	19060	19060	19060	19060	140
485	20231023	123800	120983800	19070	19070	19070	19070	0
486	20231023	123700	120983800	19070	19070	19070	19070	0
487	20231023	123600	120983800	19070	19070	19070	19070	0
488	20231023	123500	120983800	19070	19070	19070	19070	0
489	20231023	123400	120983800	19070	19070	19070	19070	2
490	20231023	123300	120945660	19070	19070	19070	19070	0
491	20231023	123200	120945660	19070	19070	19070	19070	0
492	20231023	123100	120945660	19070	19070	19070	19070	0
493	20231023	123000	120945660	19070	19070	19070	19070	0
494	20231023	122900	120945660	19070	19070	19070	19070	0
495	20231023	122800	120945660	19070	19070	19070	19070	0
496	20231023	122700	120945660	19070	19070	19070	19070	0
497	20231023	122600	120945660	19070	19070	19070	19070	5
498	20231023	122500	120850310	19070	19070	19070	19070	1
499	20231023	122400	120831240	19060	19060	19060	19060	0
500	20231023	122300	120831240	19060	19060	19060	19060	0
501	20231023	122200	120831240	19060	19060	19060	19060	7
502	20231023	122100	120697820	19070	19070	19070	19070	1
503	20231023	122000	120678750	19070	19070	19070	19070	0
504	20231023	121900	120678750	19070	19070	19070	19070	10
505	20231023	121800	120488050	19080	19080	19080	19080	0
506	20231023	121700	120488050	19080	19080	19080	19080	0
507	20231023	121600	120488050	19080	19080	19080	19080	0
508	20231023	121500	120488050	19080	19080	19080	19080	0
509	20231023	121400	120488050	19080	19080	19080	19080	0
510	20231023	121300	120488050	19080	19080	19080	19080	3
511	20231023	121200	120430810	19080	19080	19080	19080	1
512	20231023	121100	120411730	19080	19080	19080	19080	0
513	20231023	121000	120411730	19080	19080	19080	19080	0
514	20231023	120900	120411730	19080	19080	19080	19080	0
515	20231023	120800	120411730	19080	19080	19080	19080	0
516	20231023	120700	120411730	19080	19080	19080	19080	0
517	20231023	120600	120411730	19080	19080	19080	19080	0
518	20231023	120500	120411730	19080	19080	19080	19080	0
519	20231023	120400	120411730	19080	19080	19080	19080	0
520	20231023	120300	120411730	19080	19080	19080	19080	1
521	20231023	120200	120392650	19080	19080	19080	19080	0
522	20231023	120100	120392650	19080	19080	19080	19080	0
523	20231023	120000	120392650	19080	19080	19080	19080	0
524	20231023	115900	120392650	19080	19080	19080	19080	0
525	20231023	115800	120392650	19080	19080	19080	19080	0
526	20231023	115700	120392650	19080	19080	19080	19080	0
527	20231023	115600	120392650	19080	19080	19080	19080	0
528	20231023	115500	120392650	19080	19080	19080	19080	0
529	20231023	115400	120392650	19080	19080	19080	19080	10
530	20231023	115300	120201850	19040	19040	19040	19040	0
531	20231023	115200	120201850	19040	19070	19070	19040	54
532	20231023	115100	119173040	19080	19110	19110	19080	236
533	20231023	115000	114666140	19120	19120	19120	19120	10
534	20231023	114900	114474940	19120	19120	19120	19120	1
535	20231023	114800	114455820	19120	19120	19120	19120	6
536	20231023	114700	114341100	19120	19120	19120	19120	0
537	20231023	114600	114341100	19120	19120	19120	19110	25
538	20231023	114500	113863120	19120	19120	19120	19120	3
539	20231023	114400	113805760	19120	19120	19120	19120	1
540	20231023	114300	113786640	19120	19120	19120	19120	0
541	20231023	114200	113786640	19120	19120	19120	19120	2
542	20231023	114100	113748400	19120	19120	19120	19120	0
543	20231023	114000	113748400	19120	19120	19120	19120	0
544	20231023	113900	113748400	19120	19120	19120	19120	0
545	20231023	113800	113748400	19120	19120	19120	19120	11
546	20231023	113700	113538080	19130	19140	19140	19130	184
547	20231023	113600	110017610	19170	19170	19170	19170	0
548	20231023	113500	110017610	19170	19170	19170	19170	0
549	20231023	113400	110017610	19170	19170	19170	19170	1
550	20231023	113300	109998440	19190	19190	19190	19190	0
551	20231023	113200	109998440	19190	19190	19190	19190	0
552	20231023	113100	109998440	19190	19190	19190	19190	0
553	20231023	113000	109998440	19190	19190	19190	19190	0
554	20231023	112900	109998440	19190	19190	19190	19190	0
555	20231023	112800	109998440	19190	19190	19190	19190	0
556	20231023	112700	109998440	19190	19190	19190	19190	0
557	20231023	112600	109998440	19190	19190	19190	19190	0
558	20231023	112500	109998440	19190	19190	19190	19190	0
559	20231023	112400	109998440	19190	19190	19190	19190	0
560	20231023	112300	109998440	19190	19190	19190	19190	0
561	20231023	112200	109998440	19190	19190	19190	19190	0
562	20231023	112100	109998440	19190	19190	19190	19190	1
563	20231023	112000	109979250	19130	19130	19130	19130	0
564	20231023	111900	109979250	19130	19150	19150	19130	500
565	20231023	111800	100413990	19160	19160	19160	19160	0
566	20231023	111700	100413990	19160	19160	19160	19160	0
567	20231023	111600	100413990	19160	19180	19180	19160	315
568	20231023	111500	94376410	19190	19190	19190	19190	74
569	20231023	111400	92956350	19190	19210	19210	19190	178
570	20231023	111300	89538720	19210	19220	19220	19210	55
571	20231023	111200	88481750	19230	19230	19230	19230	0
572	20231023	111100	88481750	19230	19230	19230	19230	0
573	20231023	111000	88481750	19230	19230	19230	19230	0
574	20231023	110900	88481750	19230	19230	19230	19230	0
575	20231023	110800	88481750	19230	19230	19230	19230	0
576	20231023	110700	88481750	19230	19230	19230	19230	2
577	20231023	110600	88443290	19230	19230	19230	19230	0
578	20231023	110500	88443290	19230	19230	19230	19230	0
579	20231023	110400	88443290	19230	19230	19230	19230	302
580	20231023	110300	82635830	19240	19240	19240	19240	10
581	20231023	110200	82443430	19230	19230	19230	19230	113
582	20231023	110100	80270440	19240	19240	19240	19240	0
583	20231023	110000	80270440	19240	19230	19240	19230	5
584	20231023	105900	80174280	19230	19230	19230	19230	0
585	20231023	105800	80174280	19230	19230	19230	19230	6
586	20231023	105700	80058900	19220	19220	19220	19220	0
587	20231023	105600	80058900	19220	19220	19220	19220	0
588	20231023	105500	80058900	19220	19220	19220	19220	7
589	20231023	105400	79924360	19220	19220	19220	19220	0
590	20231023	105300	79924360	19220	19220	19220	19220	0
591	20231023	105200	79924360	19220	19220	19220	19220	1
592	20231023	105100	79905140	19220	19220	19220	19220	0
593	20231023	105000	79905140	19220	19220	19220	19220	0
594	20231023	104900	79905140	19220	19220	19220	19220	0
595	20231023	104800	79905140	19220	19220	19220	19220	0
596	20231023	104700	79905140	19220	19220	19220	19220	1
597	20231023	104600	79885920	19240	19230	19240	19220	19
598	20231023	104500	79520710	19220	19220	19220	19220	0
599	20231023	104400	79520710	19220	19220	19220	19220	9
600	20231023	104300	79347730	19220	19220	19220	19220	0
601	20231023	104200	79347730	19220	19220	19220	19220	2
602	20231023	104100	79309290	19230	19230	19230	19230	5
603	20231023	104000	79213140	19230	19230	19230	19230	0
604	20231023	103900	79213140	19230	19210	19230	19200	52
605	20231023	103800	78214670	19250	19250	19250	19250	1
606	20231023	103700	78195420	19240	19240	19240	19240	0
607	20231023	103600	78195420	19240	19230	19240	19230	26
608	20231023	103500	77695300	19200	19200	19200	19200	2
609	20231023	103400	77656900	19200	19200	19200	19200	0
610	20231023	103300	77656900	19200	19200	19200	19200	0
611	20231023	103200	77656900	19200	19200	19200	19200	0
612	20231023	103100	77656900	19200	19200	19200	19200	0
613	20231023	103000	77656900	19200	19200	19200	19200	0
614	20231023	102900	77656900	19200	19200	19200	19200	0
615	20231023	102800	77656900	19200	19200	19200	19200	0
616	20231023	102700	77656900	19200	19200	19200	19200	0
617	20231023	102600	77656900	19200	19200	19200	19200	0
618	20231023	102500	77656900	19200	19200	19200	19200	0
619	20231023	102400	77656900	19200	19160	19200	19160	242
620	20231023	102300	73016590	19160	19120	19160	19120	225
621	20231023	102200	68712240	19130	19140	19140	19130	132
622	20231023	102100	66187000	19170	19170	19170	19170	0
623	20231023	102000	66187000	19170	19170	19170	19170	1
624	20231023	101900	66167830	19170	19170	19170	19170	0
625	20231023	101800	66167830	19170	19170	19170	19170	1
626	20231023	101700	66148660	19170	19170	19170	19170	0
627	20231023	101600	66148660	19170	19170	19170	19170	0
628	20231023	101500	66148660	19170	19170	19170	19170	1
629	20231023	101400	66129490	19140	19140	19140	19140	110
630	20231023	101300	64024090	19180	19180	19180	19180	0
631	20231023	101200	64024090	19180	19170	19180	19170	6
632	20231023	101100	63909060	19190	19190	19190	19190	0
633	20231023	101000	63909060	19190	19190	19190	19190	0
634	20231023	100900	63909060	19190	19190	19190	19190	0
635	20231023	100800	63909060	19190	19190	19190	19190	0
636	20231023	100700	63909060	19190	19230	19230	19150	204
637	20231023	100600	60001590	19180	19180	19180	19180	0
638	20231023	100500	60001590	19180	19180	19180	19180	0
639	20231023	100400	60001590	19180	19180	19180	19180	0
640	20231023	100300	60001590	19180	19190	19190	19180	16
641	20231023	100200	59694690	19250	19250	19250	19250	0
642	20231023	100100	59694690	19250	19240	19250	19240	5
643	20231023	100000	59598480	19240	19180	19240	19180	3
644	20231023	095900	59540880	19180	19180	19180	19180	0
645	20231023	095800	59540880	19180	19180	19180	19180	0
646	20231023	095700	59540880	19180	19180	19180	19180	0
647	20231023	095600	59540880	19180	19200	19200	19180	116
648	20231023	095500	57315950	19250	19250	19250	19250	0
649	20231023	095400	57315950	19250	19240	19250	19240	6
650	20231023	095300	57200500	19190	19240	19240	19190	16
651	20231023	095200	56893160	19220	19220	19220	19220	4
652	20231023	095100	56816280	19220	19220	19220	19220	0
653	20231023	095000	56816280	19220	19220	19220	19220	0
654	20231023	094900	56816280	19220	19220	19220	19220	0
655	20231023	094800	56816280	19220	19220	19220	19220	0
656	20231023	094700	56816280	19220	19220	19220	19220	1
657	20231023	094600	56797060	19220	19210	19220	19210	2
658	20231023	094500	56758630	19190	19200	19210	19180	269
659	20231023	094400	51593890	19200	19200	19200	19200	4
660	20231023	094300	51517090	19200	19200	19200	19200	22
661	20231023	094200	51094690	19200	19200	19200	19200	219
662	20231023	094100	46889890	19200	19260	19260	19200	5
663	20231023	094000	46793830	19200	19200	19200	19200	6
664	20231023	093900	46678630	19200	19180	19200	19180	9
665	20231023	093800	46505920	19180	19180	19180	19180	6
666	20231023	093700	46390840	19190	19180	19190	19180	12
667	20231023	093600	46160660	19180	19180	19180	19180	4
668	20231023	093500	46083940	19220	19220	19220	19220	0
669	20231023	093400	46083940	19220	19220	19220	19220	0
670	20231023	093300	46083940	19220	19220	19220	19220	2
671	20231023	093200	46045500	19100	19100	19100	19100	5
672	20231023	093100	45950000	19090	19090	19090	19090	7
673	20231023	093000	45816370	19090	19090	19090	19090	1
674	20231023	092900	45797280	19090	19090	19090	19090	0
675	20231023	092800	45797280	19090	19090	19090	19090	1
676	20231023	092700	45778190	19070	19090	19100	19070	18
677	20231023	092600	45434660	19090	19080	19090	19080	8
678	20231023	092500	45282010	19090	19080	19090	19070	26
679	20231023	092400	44785990	19080	19080	19080	19080	2
680	20231023	092300	44747830	19100	19070	19190	19070	12
681	20231023	092200	44517950	19040	19040	19040	19040	0
682	20231023	092100	44517950	19040	19020	19040	19020	211
683	20231023	092000	40500710	19000	19000	19000	19000	1
684	20231023	091900	40481710	19010	19010	19010	18990	123
685	20231023	091800	38144570	19040	19010	19070	19010	226
686	20231023	091700	33835130	19070	19130	19130	19000	283
687	20231023	091600	28442870	19140	19210	19210	19140	468
688	20231023	091500	19468910	19210	19210	19210	19210	27
689	20231023	091400	18950240	19270	19270	19270	19270	0
690	20231023	091300	18950240	19270	19280	19290	19270	31
691	20231023	091200	18352800	19290	19290	19290	19290	0
692	20231023	091100	18352800	19290	19280	19290	19280	5
693	20231023	091000	18256370	19300	19240	19300	19240	111
694	20231023	090900	16119200	19220	19200	19220	19200	4
695	20231023	090800	16042360	19200	19140	19200	19140	258
696	20231023	090700	11100060	19140	19140	19140	19130	44
697	20231023	090600	10257950	19130	19100	19130	19100	11
698	20231023	090500	10047690	19110	19100	19110	19100	2
699	20231023	090400	10009480	19090	19120	19120	19090	47
700	20231023	090300	9112010	19140	19110	19140	19110	51
701	20231023	090200	8136790	19120	19120	19120	19110	87
702	20231023	090100	6473460	19160	19160	19160	19160	0
703	20231023	090000	6473460	19160	18980	19160	18980	341