KissMeData/042420/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191600	251115610	19840	19840	19840	19840	403
3	20231023	191500	251115610	19840	19840	19840	19840	0
4	20231023	191400	251115610	19840	19840	19840	19840	0
5	20231023	191300	251115610	19840	19840	19840	19840	0
6	20231023	191200	251115610	19840	19840	19840	19840	0
7	20231023	191100	251115610	19840	19840	19840	19840	0
8	20231023	191000	251115610	19840	19840	19840	19840	0
9	20231023	190900	251115610	19840	19840	19840	19840	0
10	20231023	190800	251115610	19840	19840	19840	19840	0
11	20231023	190700	251115610	19840	19840	19840	19840	0
12	20231023	190600	251115610	19840	19840	19840	19840	0
13	20231023	190500	251115610	19840	19840	19840	19840	0
14	20231023	190400	251115610	19840	19840	19840	19840	0
15	20231023	190300	251115610	19840	19840	19840	19840	0
16	20231023	190200	251115610	19840	19840	19840	19840	0
17	20231023	190100	251115610	19840	19840	19840	19840	0
18	20231023	190000	251115610	19840	19840	19840	19840	0
19	20231023	185900	251115610	19840	19840	19840	19840	0
20	20231023	185800	251115610	19840	19840	19840	19840	0
21	20231023	185700	251115610	19840	19840	19840	19840	0
22	20231023	185600	251115610	19840	19840	19840	19840	0
23	20231023	185500	251115610	19840	19840	19840	19840	0
24	20231023	185400	251115610	19840	19840	19840	19840	0
25	20231023	185300	251115610	19840	19840	19840	19840	0
26	20231023	185200	251115610	19840	19840	19840	19840	0
27	20231023	185100	251115610	19840	19840	19840	19840	0
28	20231023	185000	251115610	19840	19840	19840	19840	0
29	20231023	184900	251115610	19840	19840	19840	19840	0
30	20231023	184800	251115610	19840	19840	19840	19840	0
31	20231023	184700	251115610	19840	19840	19840	19840	0
32	20231023	184600	251115610	19840	19840	19840	19840	403
33	20231023	184500	251115610	19840	19840	19840	19840	0
34	20231023	184400	251115610	19840	19840	19840	19840	0
35	20231023	184300	251115610	19840	19840	19840	19840	0
36	20231023	184200	251115610	19840	19840	19840	19840	0
37	20231023	184100	251115610	19840	19840	19840	19840	0
38	20231023	184000	251115610	19840	19840	19840	19840	0
39	20231023	183900	251115610	19840	19840	19840	19840	0
40	20231023	183800	251115610	19840	19840	19840	19840	0
41	20231023	183700	251115610	19840	19840	19840	19840	0
42	20231023	183600	251115610	19840	19840	19840	19840	0
43	20231023	183500	251115610	19840	19840	19840	19840	0
44	20231023	183400	251115610	19840	19840	19840	19840	0
45	20231023	183300	251115610	19840	19840	19840	19840	0
46	20231023	183200	251115610	19840	19840	19840	19840	0
47	20231023	183100	251115610	19840	19840	19840	19840	0
48	20231023	183000	251115610	19840	19840	19840	19840	0
49	20231023	182900	251115610	19840	19840	19840	19840	0
50	20231023	182800	251115610	19840	19840	19840	19840	0
51	20231023	182700	251115610	19840	19840	19840	19840	0
52	20231023	182600	251115610	19840	19840	19840	19840	0
53	20231023	182500	251115610	19840	19840	19840	19840	0
54	20231023	182400	251115610	19840	19840	19840	19840	0
55	20231023	182300	251115610	19840	19840	19840	19840	0
56	20231023	182200	251115610	19840	19840	19840	19840	0
57	20231023	182100	251115610	19840	19840	19840	19840	0
58	20231023	182000	251115610	19840	19840	19840	19840	0
59	20231023	181900	251115610	19840	19840	19840	19840	0
60	20231023	181800	251115610	19840	19840	19840	19840	0
61	20231023	181700	251115610	19840	19840	19840	19840	0
62	20231023	181600	251115610	19840	19840	19840	19840	403
63	20231023	181500	251115610	19840	19840	19840	19840	0
64	20231023	181400	251115610	19840	19840	19840	19840	0
65	20231023	181300	251115610	19840	19840	19840	19840	0
66	20231023	181200	251115610	19840	19840	19840	19840	0
67	20231023	181100	251115610	19840	19840	19840	19840	0
68	20231023	181000	251115610	19840	19840	19840	19840	0
69	20231023	180900	251115610	19840	19840	19840	19840	0
70	20231023	180800	251115610	19840	19840	19840	19840	0
71	20231023	180700	251115610	19840	19840	19840	19840	0
72	20231023	180600	251115610	19840	19840	19840	19840	0
73	20231023	180500	251115610	19840	19840	19840	19840	0
74	20231023	180400	251115610	19840	19840	19840	19840	0
75	20231023	180300	251115610	19840	19840	19840	19840	0
76	20231023	180200	251115610	19840	19840	19840	19840	0
77	20231023	180100	251115610	19840	19840	19840	19840	0
78	20231023	180000	251115610	19840	19840	19840	19840	0
79	20231023	175900	251115610	19840	19840	19840	19840	0
80	20231023	175800	251115610	19840	19840	19840	19840	0
81	20231023	175700	251115610	19840	19840	19840	19840	0
82	20231023	175600	251115610	19840	19840	19840	19840	0
83	20231023	175500	251115610	19840	19840	19840	19840	0
84	20231023	175400	251115610	19840	19840	19840	19840	0
85	20231023	175300	251115610	19840	19840	19840	19840	0
86	20231023	175200	251115610	19840	19840	19840	19840	0
87	20231023	175100	251115610	19840	19840	19840	19840	0
88	20231023	175000	251115610	19840	19840	19840	19840	0
89	20231023	174900	251115610	19840	19840	19840	19840	0
90	20231023	174800	251115610	19840	19840	19840	19840	0
91	20231023	174700	251115610	19840	19840	19840	19840	0
92	20231023	174600	251115610	19840	19840	19840	19840	403
93	20231023	174500	251115610	19840	19840	19840	19840	0
94	20231023	174400	251115610	19840	19840	19840	19840	0
95	20231023	174300	251115610	19840	19840	19840	19840	0
96	20231023	174200	251115610	19840	19840	19840	19840	0
97	20231023	174100	251115610	19840	19840	19840	19840	0
98	20231023	174000	251115610	19840	19840	19840	19840	0
99	20231023	173900	251115610	19840	19840	19840	19840	0
100	20231023	173800	251115610	19840	19840	19840	19840	0
101	20231023	173700	251115610	19840	19840	19840	19840	0
102	20231023	173600	251115610	19840	19840	19840	19840	0
103	20231023	173500	251115610	19840	19840	19840	19840	0
104	20231023	173400	251115610	19840	19840	19840	19840	0
105	20231023	173300	251115610	19840	19840	19840	19840	0
106	20231023	173200	251115610	19840	19840	19840	19840	0
107	20231023	173100	251115610	19840	19840	19840	19840	0
108	20231023	173000	251115610	19840	19840	19840	19840	0
109	20231023	172900	251115610	19840	19840	19840	19840	0
110	20231023	172800	251115610	19840	19840	19840	19840	0
111	20231023	172700	251115610	19840	19840	19840	19840	0
112	20231023	172600	251115610	19840	19840	19840	19840	0
113	20231023	172500	251115610	19840	19840	19840	19840	0
114	20231023	172400	251115610	19840	19840	19840	19840	0
115	20231023	172300	251115610	19840	19840	19840	19840	0
116	20231023	172200	251115610	19840	19840	19840	19840	0
117	20231023	172100	251115610	19840	19840	19840	19840	0
118	20231023	172000	251115610	19840	19840	19840	19840	0
119	20231023	171900	251115610	19840	19840	19840	19840	0
120	20231023	171800	251115610	19840	19840	19840	19840	0
121	20231023	171700	251115610	19840	19840	19840	19840	0
122	20231023	171600	251115610	19840	19840	19840	19840	403
123	20231023	171500	251115610	19840	19840	19840	19840	0
124	20231023	171400	251115610	19840	19840	19840	19840	0
125	20231023	171300	251115610	19840	19840	19840	19840	0
126	20231023	171200	251115610	19840	19840	19840	19840	0
127	20231023	171100	251115610	19840	19840	19840	19840	0
128	20231023	171000	251115610	19840	19840	19840	19840	0
129	20231023	170900	251115610	19840	19840	19840	19840	0
130	20231023	170800	251115610	19840	19840	19840	19840	0
131	20231023	170700	251115610	19840	19840	19840	19840	0
132	20231023	170600	251115610	19840	19840	19840	19840	0
133	20231023	170500	251115610	19840	19840	19840	19840	0
134	20231023	170400	251115610	19840	19840	19840	19840	0
135	20231023	170300	251115610	19840	19840	19840	19840	0
136	20231023	170200	251115610	19840	19840	19840	19840	0
137	20231023	170100	251115610	19840	19840	19840	19840	0
138	20231023	170000	251115610	19840	19840	19840	19840	0
139	20231023	165900	251115610	19840	19840	19840	19840	0
140	20231023	165800	251115610	19840	19840	19840	19840	0
141	20231023	165700	251115610	19840	19840	19840	19840	0
142	20231023	165600	251115610	19840	19840	19840	19840	0
143	20231023	165500	251115610	19840	19840	19840	19840	0
144	20231023	165400	251115610	19840	19840	19840	19840	0
145	20231023	165300	251115610	19840	19840	19840	19840	0
146	20231023	165200	251115610	19840	19840	19840	19840	0
147	20231023	165100	251115610	19840	19840	19840	19840	0
148	20231023	165000	251115610	19840	19840	19840	19840	0
149	20231023	164900	251115610	19840	19840	19840	19840	0
150	20231023	164800	251115610	19840	19840	19840	19840	0
151	20231023	164700	251115610	19840	19840	19840	19840	0
152	20231023	164600	251115610	19840	19840	19840	19840	403
153	20231023	164500	251115610	19840	19840	19840	19840	0
154	20231023	164400	251115610	19840	19840	19840	19840	0
155	20231023	164300	251115610	19840	19840	19840	19840	0
156	20231023	164200	251115610	19840	19840	19840	19840	0
157	20231023	164100	251115610	19840	19840	19840	19840	0
158	20231023	164000	251115610	19840	19840	19840	19840	0
159	20231023	163900	251115610	19840	19840	19840	19840	0
160	20231023	163800	251115610	19840	19840	19840	19840	0
161	20231023	163700	251115610	19840	19840	19840	19840	0
162	20231023	163600	251115610	19840	19840	19840	19840	0
163	20231023	163500	251115610	19840	19840	19840	19840	0
164	20231023	163400	251115610	19840	19840	19840	19840	0
165	20231023	163300	251115610	19840	19840	19840	19840	0
166	20231023	163200	251115610	19840	19840	19840	19840	0
167	20231023	163100	251115610	19840	19840	19840	19840	0
168	20231023	163000	251115610	19840	19840	19840	19840	0
169	20231023	162900	251115610	19840	19840	19840	19840	0
170	20231023	162800	251115610	19840	19840	19840	19840	0
171	20231023	162700	251115610	19840	19840	19840	19840	0
172	20231023	162600	251115610	19840	19840	19840	19840	0
173	20231023	162500	251115610	19840	19840	19840	19840	0
174	20231023	162400	251115610	19840	19840	19840	19840	0
175	20231023	162300	251115610	19840	19840	19840	19840	0
176	20231023	162200	251115610	19840	19840	19840	19840	0
177	20231023	162100	251115610	19840	19840	19840	19840	0
178	20231023	162000	251115610	19840	19840	19840	19840	0
179	20231023	161900	251115610	19840	19840	19840	19840	0
180	20231023	161800	251115610	19840	19840	19840	19840	0
181	20231023	161700	251115610	19840	19840	19840	19840	0
182	20231023	161600	251115610	19840	19840	19840	19840	403
183	20231023	161500	251115610	19840	19840	19840	19840	0
184	20231023	161400	251115610	19840	19840	19840	19840	0
185	20231023	161300	251115610	19840	19840	19840	19840	0
186	20231023	161200	251115610	19840	19840	19840	19840	0
187	20231023	161100	251115610	19840	19840	19840	19840	0
188	20231023	161000	251115610	19840	19840	19840	19840	0
189	20231023	160900	251115610	19840	19840	19840	19840	0
190	20231023	160800	251115610	19840	19840	19840	19840	0
191	20231023	160700	251115610	19840	19840	19840	19840	0
192	20231023	160600	251115610	19840	19840	19840	19840	0
193	20231023	160500	251115610	19840	19840	19840	19840	0
194	20231023	160400	251115610	19840	19840	19840	19840	0
195	20231023	160300	251115610	19840	19840	19840	19840	0
196	20231023	160200	251115610	19840	19840	19840	19840	0
197	20231023	160100	251115610	19840	19840	19840	19840	0
198	20231023	160000	251115610	19840	19840	19840	19840	0
199	20231023	155900	251115610	19840	19840	19840	19840	0
200	20231023	155800	251115610	19840	19840	19840	19840	0
201	20231023	155700	251115610	19840	19840	19840	19840	0
202	20231023	155600	251115610	19840	19840	19840	19840	0
203	20231023	155500	251115610	19840	19840	19840	19840	0
204	20231023	155400	251115610	19840	19840	19840	19840	0
205	20231023	155300	251115610	19840	19840	19840	19840	0
206	20231023	155200	251115610	19840	19840	19840	19840	0
207	20231023	155100	251115610	19840	19840	19840	19840	0
208	20231023	155000	251115610	19840	19840	19840	19840	0
209	20231023	154900	251115610	19840	19840	19840	19840	0
210	20231023	154800	251115610	19840	19840	19840	19840	0
211	20231023	154700	251115610	19840	19840	19840	19840	0
212	20231023	154600	251115610	19840	19840	19840	19840	403
213	20231023	154500	251115610	19840	19840	19840	19840	0
214	20231023	154400	251115610	19840	19840	19840	19840	0
215	20231023	154300	251115610	19840	19840	19840	19840	0
216	20231023	154200	251115610	19840	19840	19840	19840	0
217	20231023	154100	251115610	19840	19840	19840	19840	0
218	20231023	154000	251115610	19840	19840	19840	19840	0
219	20231023	153900	251115610	19840	19840	19840	19840	0
220	20231023	153800	251115610	19840	19840	19840	19840	0
221	20231023	153700	251115610	19840	19840	19840	19840	0
222	20231023	153600	251115610	19840	19840	19840	19840	0
223	20231023	153500	251115610	19840	19840	19840	19840	0
224	20231023	153400	251115610	19840	19840	19840	19840	0
225	20231023	153300	251115610	19840	19840	19840	19840	0
226	20231023	153200	251115610	19840	19840	19840	19840	0
227	20231023	153100	251115610	19840	19840	19840	19840	0
228	20231023	153000	251115610	19840	19840	19840	19840	403
229	20231023	152900	243120090	19780	19780	19780	19780	0
230	20231023	152800	243120090	19780	19780	19780	19780	0
231	20231023	152700	243120090	19780	19780	19780	19780	0
232	20231023	152600	243120090	19780	19780	19780	19780	0
233	20231023	152500	243120090	19780	19780	19780	19780	0
234	20231023	152400	243120090	19780	19780	19780	19780	0
235	20231023	152300	243120090	19780	19780	19780	19780	0
236	20231023	152200	243120090	19780	19780	19780	19780	0
237	20231023	152100	243120090	19780	19780	19780	19780	0
238	20231023	152000	243120090	19780	19780	19780	19780	0
239	20231023	151900	243120090	19780	19780	19780	19780	5
240	20231023	151800	243021190	19780	19780	19780	19780	0
241	20231023	151700	243021190	19780	19900	19900	19780	34
242	20231023	151600	242348290	19790	19790	19790	19790	19
243	20231023	151500	241972280	19790	19800	19800	19790	85
244	20231023	151400	240289530	19800	19800	19800	19800	25
245	20231023	151300	239794530	19800	19800	19800	19800	34
246	20231023	151200	239121330	19810	19810	19810	19810	11
247	20231023	151100	238903420	19810	19810	19810	19810	112
248	20231023	151000	236684700	19810	19820	19820	19810	25
249	20231023	150900	236189300	19840	19840	19840	19840	159
250	20231023	150800	233034740	19840	19850	19850	19840	81
251	20231023	150700	231426990	19850	19850	19850	19850	0
252	20231023	150600	231426990	19850	19850	19850	19850	0
253	20231023	150500	231426990	19850	19850	19850	19850	41
254	20231023	150400	230613140	19850	19850	19850	19850	0
255	20231023	150300	230613140	19850	19850	19850	19850	28
256	20231023	150200	230057340	19850	19850	19850	19850	0
257	20231023	150100	230057340	19850	19850	19850	19850	26
258	20231023	150000	229541240	19850	19850	19850	19850	27
259	20231023	145900	229005290	19850	19850	19850	19850	0
260	20231023	145800	229005290	19850	19850	19850	19850	0
261	20231023	145700	229005290	19850	19870	19870	19850	771
262	20231023	145600	213700010	19880	19880	19880	19880	31
263	20231023	145500	213083730	19880	19880	19880	19880	0
264	20231023	145400	213083730	19880	19910	19910	19880	147
265	20231023	145300	210157560	19850	19850	19850	19850	0
266	20231023	145200	210157560	19850	19850	19850	19850	0
267	20231023	145100	210157560	19850	19850	19850	19850	26
268	20231023	145000	209641460	19850	19850	19850	19850	150
269	20231023	144900	206663960	19850	19850	19850	19850	20
270	20231023	144800	206266960	19850	19850	19850	19850	0
271	20231023	144700	206266960	19850	19850	19850	19850	0
272	20231023	144600	206266960	19850	19850	19850	19850	42
273	20231023	144500	205433260	19850	19850	19850	19850	61
274	20231023	144400	204222410	19850	19850	19850	19850	0
275	20231023	144300	204222410	19850	19860	19860	19850	37
276	20231023	144200	203487950	19860	19860	19860	19860	178
277	20231023	144100	199952870	19860	19860	19860	19860	0
278	20231023	144000	199952870	19860	19860	19860	19860	0
279	20231023	143900	199952870	19860	19860	19860	19860	30
280	20231023	143800	199357070	19920	19920	19920	19920	0
281	20231023	143700	199357070	19920	19920	19920	19920	0
282	20231023	143600	199357070	19920	19920	19920	19920	0
283	20231023	143500	199357070	19920	19920	19920	19920	19
284	20231023	143400	198978590	19850	19850	19850	19850	0
285	20231023	143300	198978590	19850	19850	19850	19850	38
286	20231023	143200	198224290	19850	19850	19850	19850	0
287	20231023	143100	198224290	19850	19850	19850	19850	0
288	20231023	143000	198224290	19850	19850	19850	19850	147
289	20231023	142900	195306340	19850	19850	19850	19850	135
290	20231023	142800	192626590	19860	19860	19860	19860	19
291	20231023	142700	192249250	19860	19860	19860	19860	0
292	20231023	142600	192249250	19860	19860	19860	19860	0
293	20231023	142500	192249250	19860	19860	19860	19860	0
294	20231023	142400	192249250	19860	19850	19860	19850	38
295	20231023	142300	191494640	19900	19900	19900	19900	0
296	20231023	142200	191494640	19900	19900	19900	19900	15
297	20231023	142100	191196140	19900	19850	19900	19850	79
298	20231023	142000	189625490	19900	19900	19900	19900	0
299	20231023	141900	189625490	19900	19900	19900	19900	0
300	20231023	141800	189625490	19900	19900	19900	19900	105
301	20231023	141700	187535990	19900	19900	19900	19900	0
302	20231023	141600	187535990	19900	19900	19900	19900	5
303	20231023	141500	187436490	19850	19850	19850	19850	0
304	20231023	141400	187436490	19850	19850	19850	19850	0
305	20231023	141300	187436490	19850	19850	19850	19850	34
306	20231023	141200	186761590	19850	19850	19850	19850	1000
307	20231023	141100	166911590	19900	19900	19900	19900	0
308	20231023	141000	166911590	19900	19850	19900	19850	44
309	20231023	140900	166037760	19850	19850	19850	19850	0
310	20231023	140800	166037760	19850	19850	19850	19850	0
311	20231023	140700	166037760	19850	19850	19850	19850	9
312	20231023	140600	165859110	19850	19850	19850	19850	29
313	20231023	140500	165283460	19850	19850	19850	19850	0
314	20231023	140400	165283460	19850	19850	19850	19850	266
315	20231023	140300	160003360	19850	19850	19850	19850	0
316	20231023	140200	160003360	19850	19850	19850	19850	91
317	20231023	140100	158197010	19850	19860	19860	19850	42
318	20231023	140000	157363300	19850	19850	19850	19850	0
319	20231023	135900	157363300	19850	19850	19850	19850	0
320	20231023	135800	157363300	19850	19850	19850	19850	0
321	20231023	135700	157363300	19850	19850	19850	19850	41
322	20231023	135600	156549450	19850	19850	19850	19850	0
323	20231023	135500	156549450	19850	19850	19850	19850	0
324	20231023	135400	156549450	19850	19850	19850	19850	20
325	20231023	135300	156152450	19850	19850	19850	19850	32
326	20231023	135200	155517250	19850	19850	19850	19850	113
327	20231023	135100	153274200	19850	19850	19850	19850	211
328	20231023	135000	149085850	19850	19850	19850	19850	110
329	20231023	134900	146902350	19830	19830	19830	19830	0
330	20231023	134800	146902350	19830	19860	19860	19830	1050
331	20231023	134700	126059900	19860	19860	19860	19860	0
332	20231023	134600	126059900	19860	19860	19860	19860	0
333	20231023	134500	126059900	19860	19860	19860	19860	0
334	20231023	134400	126059900	19860	19860	19860	19860	0
335	20231023	134300	126059900	19860	19860	19860	19860	0
336	20231023	134200	126059900	19860	19860	19860	19860	0
337	20231023	134100	126059900	19860	19860	19860	19860	48
338	20231023	134000	125106620	19860	19860	19860	19860	0
339	20231023	133900	125106620	19860	19860	19860	19860	0
340	20231023	133800	125106620	19860	19860	19860	19860	0
341	20231023	133700	125106620	19860	19860	19860	19860	0
342	20231023	133600	125106620	19860	19860	19860	19860	0
343	20231023	133500	125106620	19860	19860	19860	19860	0
344	20231023	133400	125106620	19860	19860	19860	19860	0
345	20231023	133300	125106620	19860	19860	19860	19860	0
346	20231023	133200	125106620	19860	19860	19860	19860	0
347	20231023	133100	125106620	19860	19860	19860	19860	0
348	20231023	133000	125106620	19860	19860	19860	19860	0
349	20231023	132900	125106620	19860	19860	19860	19860	0
350	20231023	132800	125106620	19860	19860	19860	19860	0
351	20231023	132700	125106620	19860	19860	19860	19860	32
352	20231023	132600	124471100	19830	19830	19830	19830	0
353	20231023	132500	124471100	19830	19830	19830	19830	0
354	20231023	132400	124471100	19830	19830	19830	19830	0
355	20231023	132300	124471100	19830	19830	19830	19830	1
356	20231023	132200	124451270	19860	19860	19860	19860	0
357	20231023	132100	124451270	19860	19860	19860	19860	0
358	20231023	132000	124451270	19860	19860	19860	19860	1
359	20231023	131900	124431410	19810	19810	19810	19810	0
360	20231023	131800	124431410	19810	19810	19810	19810	48
361	20231023	131700	123480530	19820	19860	19860	19820	193
362	20231023	131600	119649340	19870	19870	19870	19870	0
363	20231023	131500	119649340	19870	19870	19870	19870	0
364	20231023	131400	119649340	19870	19870	19870	19870	0
365	20231023	131300	119649340	19870	19870	19870	19870	0
366	20231023	131200	119649340	19870	19870	19870	19870	0
367	20231023	131100	119649340	19870	19990	19990	19870	71
368	20231023	131000	118231130	20000	20000	20000	20000	0
369	20231023	130900	118231130	20000	20000	20000	20000	0
370	20231023	130800	118231130	20000	19880	20000	19880	50
371	20231023	130700	117232710	19880	19880	19880	19880	0
372	20231023	130600	117232710	19880	19880	19880	19880	0
373	20231023	130500	117232710	19880	19880	19880	19880	0
374	20231023	130400	117232710	19880	19880	19880	19880	0
375	20231023	130300	117232710	19880	19880	19880	19880	0
376	20231023	130200	117232710	19880	19880	19880	19880	0
377	20231023	130100	117232710	19880	19880	19880	19880	0
378	20231023	130000	117232710	19880	19880	19880	19880	1
379	20231023	125900	117212830	19880	19880	19880	19880	0
380	20231023	125800	117212830	19880	19880	19880	19880	0
381	20231023	125700	117212830	19880	19880	19880	19880	0
382	20231023	125600	117212830	19880	19880	19880	19880	0
383	20231023	125500	117212830	19880	19880	19880	19880	0
384	20231023	125400	117212830	19880	19880	19880	19880	1
385	20231023	125300	117192950	19880	19880	19880	19880	0
386	20231023	125200	117192950	19880	19880	19880	19880	0
387	20231023	125100	117192950	19880	19880	19880	19880	0
388	20231023	125000	117192950	19880	19880	19880	19880	0
389	20231023	124900	117192950	19880	19880	19880	19880	0
390	20231023	124800	117192950	19880	19880	19880	19880	0
391	20231023	124700	117192950	19880	19880	19880	19880	0
392	20231023	124600	117192950	19880	19880	19880	19880	0
393	20231023	124500	117192950	19880	19900	19900	19880	20
394	20231023	124400	116795150	19930	19930	19930	19930	0
395	20231023	124300	116795150	19930	19930	19930	19930	0
396	20231023	124200	116795150	19930	19930	19930	19930	0
397	20231023	124100	116795150	19930	19930	19930	19930	0
398	20231023	124000	116795150	19930	19930	19930	19930	0
399	20231023	123900	116795150	19930	19930	19930	19930	0
400	20231023	123800	116795150	19930	19930	19930	19930	0
401	20231023	123700	116795150	19930	19930	19930	19930	0
402	20231023	123600	116795150	19930	19930	19930	19930	0
403	20231023	123500	116795150	19930	19930	19930	19930	0
404	20231023	123400	116795150	19930	19930	19930	19930	0
405	20231023	123300	116795150	19930	19930	19930	19930	0
406	20231023	123200	116795150	19930	19930	19930	19930	0
407	20231023	123100	116795150	19930	19930	19930	19930	1
408	20231023	123000	116775220	19930	19930	19930	19930	0
409	20231023	122900	116775220	19930	19930	19930	19930	0
410	20231023	122800	116775220	19930	19930	19930	19930	0
411	20231023	122700	116775220	19930	19930	19930	19930	0
412	20231023	122600	116775220	19930	19930	19930	19930	0
413	20231023	122500	116775220	19930	19930	19930	19930	0
414	20231023	122400	116775220	19930	19930	19930	19930	0
415	20231023	122300	116775220	19930	19930	19930	19930	0
416	20231023	122200	116775220	19930	19930	19930	19930	0
417	20231023	122100	116775220	19930	19930	19930	19930	0
418	20231023	122000	116775220	19930	19930	19930	19930	9
419	20231023	121900	116595850	19930	19930	19930	19930	3
420	20231023	121800	116536060	19900	19900	19900	19900	0
421	20231023	121700	116536060	19900	19900	19900	19900	0
422	20231023	121600	116536060	19900	19900	19900	19900	0
423	20231023	121500	116536060	19900	19900	19900	19900	0
424	20231023	121400	116536060	19900	19900	19900	19900	22
425	20231023	121300	116098260	19930	19930	19930	19930	10
426	20231023	121200	115898960	19910	19910	19910	19910	0
427	20231023	121100	115898960	19910	19920	19920	19910	12
428	20231023	121000	115660030	20050	20050	20050	20050	0
429	20231023	120900	115660030	20050	20050	20050	20050	0
430	20231023	120800	115660030	20050	20050	20050	20050	0
431	20231023	120700	115660030	20050	20050	20050	20050	0
432	20231023	120600	115660030	20050	20050	20050	20050	0
433	20231023	120500	115660030	20050	20050	20050	20050	0
434	20231023	120400	115660030	20050	20050	20050	20050	0
435	20231023	120300	115660030	20050	20050	20050	20050	24
436	20231023	120200	115178830	20000	20000	20000	20000	0
437	20231023	120100	115178830	20000	20000	20000	20000	0
438	20231023	120000	115178830	20000	20000	20000	20000	0
439	20231023	115900	115178830	20000	20050	20050	20000	37
440	20231023	115800	114438180	20000	20000	20000	20000	0
441	20231023	115700	114438180	20000	20000	20000	20000	0
442	20231023	115600	114438180	20000	20000	20000	20000	0
443	20231023	115500	114438180	20000	20000	20000	20000	1
444	20231023	115400	114418180	20200	20200	20200	20200	2
445	20231023	115300	114377780	20200	20200	20200	20200	0
446	20231023	115200	114377780	20200	20200	20200	20200	2
447	20231023	115100	114337380	20200	20200	20200	20200	2
448	20231023	115000	114296980	20200	20200	20200	20200	0
449	20231023	114900	114296980	20200	20200	20200	20200	0
450	20231023	114800	114296980	20200	20200	20200	20200	0
451	20231023	114700	114296980	20200	20200	20200	20200	0
452	20231023	114600	114296980	20200	20200	20200	20200	19
453	20231023	114500	113913180	20200	20200	20200	20200	0
454	20231023	114400	113913180	20200	20200	20200	20200	0
455	20231023	114300	113913180	20200	20200	20200	20200	0
456	20231023	114200	113913180	20200	20200	20200	20200	0
457	20231023	114100	113913180	20200	20200	20200	20200	0
458	20231023	114000	113913180	20200	20200	20200	20200	0
459	20231023	113900	113913180	20200	20200	20200	20200	0
460	20231023	113800	113913180	20200	20200	20200	20200	0
461	20231023	113700	113913180	20200	20200	20200	20200	0
462	20231023	113600	113913180	20200	20200	20200	20200	0
463	20231023	113500	113913180	20200	20200	20200	20200	0
464	20231023	113400	113913180	20200	20200	20200	20200	0
465	20231023	113300	113913180	20200	20200	20200	20200	0
466	20231023	113200	113913180	20200	20200	20200	20200	0
467	20231023	113100	113913180	20200	20200	20200	20200	0
468	20231023	113000	113913180	20200	20200	20200	20200	0
469	20231023	112900	113913180	20200	20200	20200	20200	1
470	20231023	112800	113892980	20200	20200	20200	20200	0
471	20231023	112700	113892980	20200	20200	20200	20200	0
472	20231023	112600	113892980	20200	20200	20200	20200	0
473	20231023	112500	113892980	20200	20200	20200	20200	0
474	20231023	112400	113892980	20200	20200	20200	20200	0
475	20231023	112300	113892980	20200	20200	20200	20200	0
476	20231023	112200	113892980	20200	20200	20200	20200	0
477	20231023	112100	113892980	20200	20200	20200	20200	0
478	20231023	112000	113892980	20200	20200	20200	20200	0
479	20231023	111900	113892980	20200	20200	20200	20200	0
480	20231023	111800	113892980	20200	20150	20200	20150	2
481	20231023	111700	113852630	20150	20150	20150	20150	19
482	20231023	111600	113469780	20150	20150	20150	20150	1
483	20231023	111500	113449630	20200	20200	20200	20200	28
484	20231023	111400	112884030	20200	20200	20200	20200	0
485	20231023	111300	112884030	20200	20200	20200	20200	2
486	20231023	111200	112843630	20200	20200	20200	20200	0
487	20231023	111100	112843630	20200	20200	20200	20200	0
488	20231023	111000	112843630	20200	20200	20200	20200	0
489	20231023	110900	112843630	20200	20200	20200	20200	3
490	20231023	110800	112783030	20200	20200	20200	20200	41
491	20231023	110700	111954830	20300	20300	20300	20300	0
492	20231023	110600	111954830	20300	20300	20300	20300	0
493	20231023	110500	111954830	20300	20300	20300	20300	0
494	20231023	110400	111954830	20300	20300	20300	20300	0
495	20231023	110300	111954830	20300	20300	20300	20300	50
496	20231023	110200	110939830	20300	20300	20300	20300	10
497	20231023	110100	110736830	20300	20300	20300	20300	0
498	20231023	110000	110736830	20300	20350	20350	20300	164
499	20231023	105900	107406280	20350	20350	20350	20350	7
500	20231023	105800	107263830	20350	20350	20350	20350	26
501	20231023	105700	106734730	20350	20300	20350	20300	175
502	20231023	105600	103175880	20250	20250	20250	20250	1
503	20231023	105500	103155630	20250	20200	20250	20200	32
504	20231023	105400	102507730	20200	20200	20200	20200	0
505	20231023	105300	102507730	20200	20200	20200	20200	0
506	20231023	105200	102507730	20200	20200	20200	20200	0
507	20231023	105100	102507730	20200	20200	20200	20200	0
508	20231023	105000	102507730	20200	20200	20200	20200	52
509	20231023	104900	101457330	20250	20250	20250	20250	0
510	20231023	104800	101457330	20250	20250	20250	20250	0
511	20231023	104700	101457330	20250	20250	20250	20250	29
512	20231023	104600	100870080	20250	20250	20250	20250	76
513	20231023	104500	99331080	20250	20250	20250	20250	0
514	20231023	104400	99331080	20250	20250	20250	20250	0
515	20231023	104300	99331080	20250	20250	20250	20250	0
516	20231023	104200	99331080	20250	20250	20250	20250	0
517	20231023	104100	99331080	20250	20200	20250	20200	49
518	20231023	104000	98341230	20150	20150	20150	20150	75
519	20231023	103900	96829980	20150	20150	20150	20150	6
520	20231023	103800	96709080	20100	20100	20100	20100	0
521	20231023	103700	96709080	20100	20100	20100	20100	115
522	20231023	103600	94397580	20100	20100	20100	20100	0
523	20231023	103500	94397580	20100	20000	20100	20000	200
524	20231023	103400	90378880	20000	20000	20000	20000	50
525	20231023	103300	89378880	20000	20000	20000	20000	0
526	20231023	103200	89378880	20000	20000	20000	20000	0
527	20231023	103100	89378880	20000	20000	20000	20000	10
528	20231023	103000	89178880	20050	20050	20050	20050	0
529	20231023	102900	89178880	20050	20050	20050	20050	20
530	20231023	102800	88777880	20050	20050	20050	20050	0
531	20231023	102700	88777880	20050	20050	20050	20050	0
532	20231023	102600	88777880	20050	20050	20050	20050	0
533	20231023	102500	88777880	20050	20050	20050	20050	0
534	20231023	102400	88777880	20050	20050	20050	20050	0
535	20231023	102300	88777880	20050	20050	20050	20050	0
536	20231023	102200	88777880	20050	20050	20050	20050	20
537	20231023	102100	88376880	20000	20000	20000	20000	10
538	20231023	102000	88176880	20050	20050	20050	20050	0
539	20231023	101900	88176880	20050	20050	20050	20050	34
540	20231023	101800	87495180	20100	20100	20100	20100	0
541	20231023	101700	87495180	20100	20100	20100	20100	0
542	20231023	101600	87495180	20100	20100	20100	20100	0
543	20231023	101500	87495180	20100	20100	20100	20100	0
544	20231023	101400	87495180	20100	20100	20100	20100	0
545	20231023	101300	87495180	20100	20100	20100	20100	10
546	20231023	101200	87294180	20100	20100	20100	20100	2
547	20231023	101100	87253980	20050	20050	20050	20050	10
548	20231023	101000	87053480	20000	20000	20000	20000	0
549	20231023	100900	87053480	20000	20050	20050	20000	28
550	20231023	100800	86493330	20050	20050	20050	20050	98
551	20231023	100700	84528430	20100	20100	20100	20100	3
552	20231023	100600	84468130	20100	20100	20100	20100	0
553	20231023	100500	84468130	20100	20100	20100	20100	3
554	20231023	100400	84407830	20200	20200	20200	20200	7
555	20231023	100300	84266430	20100	20150	20150	20100	28
556	20231023	100200	83702280	20150	20150	20150	20150	1
557	20231023	100100	83682130	20100	20100	20100	20100	0
558	20231023	100000	83682130	20100	20100	20100	20100	0
559	20231023	095900	83682130	20100	20150	20150	20100	101
560	20231023	095800	81647030	20250	20250	20250	20250	150
561	20231023	095700	78609530	20100	20100	20100	20100	91
562	20231023	095600	76780430	20100	20100	20100	20100	0
563	20231023	095500	76780430	20100	20100	20100	20100	0
564	20231023	095400	76780430	20100	20100	20100	20100	0
565	20231023	095300	76780430	20100	20100	20100	20100	40
566	20231023	095200	75976430	20150	20200	20200	20150	107
567	20231023	095100	73819030	20250	20100	20250	20100	107
568	20231023	095000	71660030	20100	19970	20100	19970	359
569	20231023	094900	64455850	19960	19960	19960	19960	0
570	20231023	094800	64455850	19960	19960	19960	19960	100
571	20231023	094700	62459850	19880	19880	19880	19880	0
572	20231023	094600	62459850	19880	19880	19880	19880	218
573	20231023	094500	58126010	19880	19880	19880	19880	0
574	20231023	094400	58126010	19880	19880	19880	19880	0
575	20231023	094300	58126010	19880	19880	19880	19880	0
576	20231023	094200	58126010	19880	19880	19880	19880	0
577	20231023	094100	58126010	19880	19880	19880	19880	0
578	20231023	094000	58126010	19880	19880	19880	19880	0
579	20231023	093900	58126010	19880	20000	20000	19880	8
580	20231023	093800	57966490	19920	19920	19920	19920	0
581	20231023	093700	57966490	19920	19920	19920	19920	0
582	20231023	093600	57966490	19920	19910	19920	19910	102
583	20231023	093500	55935170	19830	19830	19830	19830	0
584	20231023	093400	55935170	19830	19800	19830	19800	78
585	20231023	093300	54389390	19700	19720	19720	19700	223
586	20231023	093200	49994350	19710	19810	19810	19710	2
587	20231023	093100	49954830	19810	19810	19810	19810	1
588	20231023	093000	49935020	19700	19700	19700	19700	341
589	20231023	092900	43217320	19710	19750	19750	19710	8
590	20231023	092800	43059520	19700	19700	19700	19700	0
591	20231023	092700	43059520	19700	19800	19800	19700	323
592	20231023	092600	36692740	19810	19830	19830	19810	13
593	20231023	092500	36435080	19840	19910	19910	19840	5
594	20231023	092400	36335670	19920	19920	19920	19920	0
595	20231023	092300	36335670	19920	19920	19920	19920	0
596	20231023	092200	36335670	19920	19920	19920	19920	0
597	20231023	092100	36335670	19920	19920	19920	19920	0
598	20231023	092000	36335670	19920	19910	19920	19910	25
599	20231023	091900	35837730	19920	19920	19920	19920	0
600	20231023	091800	35837730	19920	19920	19920	19920	0
601	20231023	091700	35837730	19920	19920	19920	19920	76
602	20231023	091600	34323810	19990	20000	20000	19990	102
603	20231023	091500	32283830	20000	20050	20050	20000	4
604	20231023	091400	32203730	20100	20050	20100	20050	60
605	20231023	091300	30998080	20050	19980	20100	19980	15
606	20231023	091200	30696950	20100	19980	20100	19980	53
607	20231023	091100	29637170	19980	19900	19980	19900	265
608	20231023	091000	24358890	19800	19750	19800	19750	366
609	20231023	090900	17122680	19660	19660	19660	19660	0
610	20231023	090800	17122680	19660	19660	19660	19660	0
611	20231023	090700	17122680	19660	19660	19660	19660	0
612	20231023	090600	17122680	19660	19700	19700	19660	124
613	20231023	090500	14680540	19700	19730	19730	19700	509
614	20231023	090400	4648210	19750	19770	19770	19750	5
615	20231023	090300	4549400	19780	19780	19780	19780	13
616	20231023	090200	4292260	19780	19780	19780	19780	0
617	20231023	090100	4292260	19780	19780	19780	19780	1
618	20231023	090000	4272480	19780	19780	19780	19780	216