KissMeData/210120/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	201400	218584400	13650	13650	13650	13650	553
3	20231020	201300	218584400	13650	13650	13650	13650	0
4	20231020	201200	218584400	13650	13650	13650	13650	0
5	20231020	201100	218584400	13650	13650	13650	13650	0
6	20231020	201000	218584400	13650	13650	13650	13650	0
7	20231020	200900	218584400	13650	13650	13650	13650	0
8	20231020	200800	218584400	13650	13650	13650	13650	0
9	20231020	200700	218584400	13650	13650	13650	13650	0
10	20231020	200600	218584400	13650	13650	13650	13650	0
11	20231020	200500	218584400	13650	13650	13650	13650	0
12	20231020	200400	218584400	13650	13650	13650	13650	0
13	20231020	200300	218584400	13650	13650	13650	13650	0
14	20231020	200200	218584400	13650	13650	13650	13650	0
15	20231020	200100	218584400	13650	13650	13650	13650	0
16	20231020	200000	218584400	13650	13650	13650	13650	0
17	20231020	195900	218584400	13650	13650	13650	13650	0
18	20231020	195800	218584400	13650	13650	13650	13650	0
19	20231020	195700	218584400	13650	13650	13650	13650	0
20	20231020	195600	218584400	13650	13650	13650	13650	0
21	20231020	195500	218584400	13650	13650	13650	13650	0
22	20231020	195400	218584400	13650	13650	13650	13650	0
23	20231020	195300	218584400	13650	13650	13650	13650	0
24	20231020	195200	218584400	13650	13650	13650	13650	0
25	20231020	195100	218584400	13650	13650	13650	13650	0
26	20231020	195000	218584400	13650	13650	13650	13650	0
27	20231020	194900	218584400	13650	13650	13650	13650	0
28	20231020	194800	218584400	13650	13650	13650	13650	0
29	20231020	194700	218584400	13650	13650	13650	13650	0
30	20231020	194600	218584400	13650	13650	13650	13650	0
31	20231020	194500	218584400	13650	13650	13650	13650	0
32	20231020	194400	218584400	13650	13650	13650	13650	553
33	20231020	194300	218584400	13650	13650	13650	13650	0
34	20231020	194200	218584400	13650	13650	13650	13650	0
35	20231020	194100	218584400	13650	13650	13650	13650	0
36	20231020	194000	218584400	13650	13650	13650	13650	0
37	20231020	193900	218584400	13650	13650	13650	13650	0
38	20231020	193800	218584400	13650	13650	13650	13650	0
39	20231020	193700	218584400	13650	13650	13650	13650	0
40	20231020	193600	218584400	13650	13650	13650	13650	0
41	20231020	193500	218584400	13650	13650	13650	13650	0
42	20231020	193400	218584400	13650	13650	13650	13650	0
43	20231020	193300	218584400	13650	13650	13650	13650	0
44	20231020	193200	218584400	13650	13650	13650	13650	0
45	20231020	193100	218584400	13650	13650	13650	13650	0
46	20231020	193000	218584400	13650	13650	13650	13650	0
47	20231020	192900	218584400	13650	13650	13650	13650	0
48	20231020	192800	218584400	13650	13650	13650	13650	0
49	20231020	192700	218584400	13650	13650	13650	13650	0
50	20231020	192600	218584400	13650	13650	13650	13650	0
51	20231020	192500	218584400	13650	13650	13650	13650	0
52	20231020	192400	218584400	13650	13650	13650	13650	0
53	20231020	192300	218584400	13650	13650	13650	13650	0
54	20231020	192200	218584400	13650	13650	13650	13650	0
55	20231020	192100	218584400	13650	13650	13650	13650	0
56	20231020	192000	218584400	13650	13650	13650	13650	0
57	20231020	191900	218584400	13650	13650	13650	13650	0
58	20231020	191800	218584400	13650	13650	13650	13650	0
59	20231020	191700	218584400	13650	13650	13650	13650	0
60	20231020	191600	218584400	13650	13650	13650	13650	0
61	20231020	191500	218584400	13650	13650	13650	13650	0
62	20231020	191400	218584400	13650	13650	13650	13650	553
63	20231020	191300	218584400	13650	13650	13650	13650	0
64	20231020	191200	218584400	13650	13650	13650	13650	0
65	20231020	191100	218584400	13650	13650	13650	13650	0
66	20231020	191000	218584400	13650	13650	13650	13650	0
67	20231020	190900	218584400	13650	13650	13650	13650	0
68	20231020	190800	218584400	13650	13650	13650	13650	0
69	20231020	190700	218584400	13650	13650	13650	13650	0
70	20231020	190600	218584400	13650	13650	13650	13650	0
71	20231020	190500	218584400	13650	13650	13650	13650	0
72	20231020	190400	218584400	13650	13650	13650	13650	0
73	20231020	190300	218584400	13650	13650	13650	13650	0
74	20231020	190200	218584400	13650	13650	13650	13650	0
75	20231020	190100	218584400	13650	13650	13650	13650	0
76	20231020	190000	218584400	13650	13650	13650	13650	0
77	20231020	185900	218584400	13650	13650	13650	13650	0
78	20231020	185800	218584400	13650	13650	13650	13650	0
79	20231020	185700	218584400	13650	13650	13650	13650	0
80	20231020	185600	218584400	13650	13650	13650	13650	0
81	20231020	185500	218584400	13650	13650	13650	13650	0
82	20231020	185400	218584400	13650	13650	13650	13650	0
83	20231020	185300	218584400	13650	13650	13650	13650	0
84	20231020	185200	218584400	13650	13650	13650	13650	0
85	20231020	185100	218584400	13650	13650	13650	13650	0
86	20231020	185000	218584400	13650	13650	13650	13650	0
87	20231020	184900	218584400	13650	13650	13650	13650	0
88	20231020	184800	218584400	13650	13650	13650	13650	0
89	20231020	184700	218584400	13650	13650	13650	13650	0
90	20231020	184600	218584400	13650	13650	13650	13650	0
91	20231020	184500	218584400	13650	13650	13650	13650	0
92	20231020	184400	218584400	13650	13650	13650	13650	553
93	20231020	184300	218584400	13650	13650	13650	13650	0
94	20231020	184200	218584400	13650	13650	13650	13650	0
95	20231020	184100	218584400	13650	13650	13650	13650	0
96	20231020	184000	218584400	13650	13650	13650	13650	0
97	20231020	183900	218584400	13650	13650	13650	13650	0
98	20231020	183800	218584400	13650	13650	13650	13650	0
99	20231020	183700	218584400	13650	13650	13650	13650	0
100	20231020	183600	218584400	13650	13650	13650	13650	0
101	20231020	183500	218584400	13650	13650	13650	13650	0
102	20231020	183400	218584400	13650	13650	13650	13650	0
103	20231020	183300	218584400	13650	13650	13650	13650	0
104	20231020	183200	218584400	13650	13650	13650	13650	0
105	20231020	183100	218584400	13650	13650	13650	13650	0
106	20231020	183000	218584400	13650	13650	13650	13650	0
107	20231020	182900	218584400	13650	13650	13650	13650	0
108	20231020	182800	218584400	13650	13650	13650	13650	0
109	20231020	182700	218584400	13650	13650	13650	13650	0
110	20231020	182600	218584400	13650	13650	13650	13650	0
111	20231020	182500	218584400	13650	13650	13650	13650	0
112	20231020	182400	218584400	13650	13650	13650	13650	0
113	20231020	182300	218584400	13650	13650	13650	13650	0
114	20231020	182200	218584400	13650	13650	13650	13650	0
115	20231020	182100	218584400	13650	13650	13650	13650	0
116	20231020	182000	218584400	13650	13650	13650	13650	0
117	20231020	181900	218584400	13650	13650	13650	13650	0
118	20231020	181800	218584400	13650	13650	13650	13650	0
119	20231020	181700	218584400	13650	13650	13650	13650	0
120	20231020	181600	218584400	13650	13650	13650	13650	0
121	20231020	181500	218584400	13650	13650	13650	13650	0
122	20231020	181400	218584400	13650	13650	13650	13650	553
123	20231020	181300	218584400	13650	13650	13650	13650	0
124	20231020	181200	218584400	13650	13650	13650	13650	0
125	20231020	181100	218584400	13650	13650	13650	13650	0
126	20231020	181000	218584400	13650	13650	13650	13650	0
127	20231020	180900	218584400	13650	13650	13650	13650	0
128	20231020	180800	218584400	13650	13650	13650	13650	0
129	20231020	180700	218584400	13650	13650	13650	13650	0
130	20231020	180600	218584400	13650	13650	13650	13650	0
131	20231020	180500	218584400	13650	13650	13650	13650	0
132	20231020	180400	218584400	13650	13650	13650	13650	0
133	20231020	180300	218584400	13650	13650	13650	13650	0
134	20231020	180200	218584400	13650	13650	13650	13650	0
135	20231020	180100	218584400	13650	13650	13650	13650	0
136	20231020	180000	218584400	13650	13650	13650	13650	0
137	20231020	175900	218584400	13650	13650	13650	13650	0
138	20231020	175800	218584400	13650	13650	13650	13650	0
139	20231020	175700	218584400	13650	13650	13650	13650	0
140	20231020	175600	218584400	13650	13650	13650	13650	0
141	20231020	175500	218584400	13650	13650	13650	13650	0
142	20231020	175400	218584400	13650	13650	13650	13650	0
143	20231020	175300	218584400	13650	13650	13650	13650	0
144	20231020	175200	218584400	13650	13650	13650	13650	0
145	20231020	175100	218584400	13650	13650	13650	13650	0
146	20231020	175000	218584400	13650	13650	13650	13650	0
147	20231020	174900	218584400	13650	13650	13650	13650	0
148	20231020	174800	218584400	13650	13650	13650	13650	0
149	20231020	174700	218584400	13650	13650	13650	13650	0
150	20231020	174600	218584400	13650	13650	13650	13650	0
151	20231020	174500	218584400	13650	13650	13650	13650	0
152	20231020	174400	218584400	13650	13650	13650	13650	553
153	20231020	174300	218584400	13650	13650	13650	13650	0
154	20231020	174200	218584400	13650	13650	13650	13650	0
155	20231020	174100	218584400	13650	13650	13650	13650	0
156	20231020	174000	218584400	13650	13650	13650	13650	0
157	20231020	173900	218584400	13650	13650	13650	13650	0
158	20231020	173800	218584400	13650	13650	13650	13650	0
159	20231020	173700	218584400	13650	13650	13650	13650	0
160	20231020	173600	218584400	13650	13650	13650	13650	0
161	20231020	173500	218584400	13650	13650	13650	13650	0
162	20231020	173400	218584400	13650	13650	13650	13650	0
163	20231020	173300	218584400	13650	13650	13650	13650	0
164	20231020	173200	218584400	13650	13650	13650	13650	0
165	20231020	173100	218584400	13650	13650	13650	13650	0
166	20231020	173000	218584400	13650	13650	13650	13650	0
167	20231020	172900	218584400	13650	13650	13650	13650	0
168	20231020	172800	218584400	13650	13650	13650	13650	0
169	20231020	172700	218584400	13650	13650	13650	13650	0
170	20231020	172600	218584400	13650	13650	13650	13650	0
171	20231020	172500	218584400	13650	13650	13650	13650	0
172	20231020	172400	218584400	13650	13650	13650	13650	0
173	20231020	172300	218584400	13650	13650	13650	13650	0
174	20231020	172200	218584400	13650	13650	13650	13650	0
175	20231020	172100	218584400	13650	13650	13650	13650	0
176	20231020	172000	218584400	13650	13650	13650	13650	0
177	20231020	171900	218584400	13650	13650	13650	13650	0
178	20231020	171800	218584400	13650	13650	13650	13650	0
179	20231020	171700	218584400	13650	13650	13650	13650	0
180	20231020	171600	218584400	13650	13650	13650	13650	0
181	20231020	171500	218584400	13650	13650	13650	13650	0
182	20231020	171400	218584400	13650	13650	13650	13650	553
183	20231020	171300	218584400	13650	13650	13650	13650	0
184	20231020	171200	218584400	13650	13650	13650	13650	0
185	20231020	171100	218584400	13650	13650	13650	13650	0
186	20231020	171000	218584400	13650	13650	13650	13650	0
187	20231020	170900	218584400	13650	13650	13650	13650	0
188	20231020	170800	218584400	13650	13650	13650	13650	0
189	20231020	170700	218584400	13650	13650	13650	13650	0
190	20231020	170600	218584400	13650	13650	13650	13650	0
191	20231020	170500	218584400	13650	13650	13650	13650	0
192	20231020	170400	218584400	13650	13650	13650	13650	0
193	20231020	170300	218584400	13650	13650	13650	13650	0
194	20231020	170200	218584400	13650	13650	13650	13650	0
195	20231020	170100	218584400	13650	13650	13650	13650	0
196	20231020	170000	218584400	13650	13650	13650	13650	0
197	20231020	165900	218584400	13650	13650	13650	13650	0
198	20231020	165800	218584400	13650	13650	13650	13650	0
199	20231020	165700	218584400	13650	13650	13650	13650	0
200	20231020	165600	218584400	13650	13650	13650	13650	0
201	20231020	165500	218584400	13650	13650	13650	13650	0
202	20231020	165400	218584400	13650	13650	13650	13650	0
203	20231020	165300	218584400	13650	13650	13650	13650	0
204	20231020	165200	218584400	13650	13650	13650	13650	0
205	20231020	165100	218584400	13650	13650	13650	13650	0
206	20231020	165000	218584400	13650	13650	13650	13650	0
207	20231020	164900	218584400	13650	13650	13650	13650	0
208	20231020	164800	218584400	13650	13650	13650	13650	0
209	20231020	164700	218584400	13650	13650	13650	13650	0
210	20231020	164600	218584400	13650	13650	13650	13650	0
211	20231020	164500	218584400	13650	13650	13650	13650	0
212	20231020	164400	218584400	13650	13650	13650	13650	553
213	20231020	164300	218584400	13650	13650	13650	13650	0
214	20231020	164200	218584400	13650	13650	13650	13650	0
215	20231020	164100	218584400	13650	13650	13650	13650	0
216	20231020	164000	218584400	13650	13650	13650	13650	0
217	20231020	163900	218584400	13650	13650	13650	13650	0
218	20231020	163800	218584400	13650	13650	13650	13650	0
219	20231020	163700	218584400	13650	13650	13650	13650	0
220	20231020	163600	218584400	13650	13650	13650	13650	0
221	20231020	163500	218584400	13650	13650	13650	13650	0
222	20231020	163400	218584400	13650	13650	13650	13650	0
223	20231020	163300	218584400	13650	13650	13650	13650	0
224	20231020	163200	218584400	13650	13650	13650	13650	0
225	20231020	163100	218584400	13650	13650	13650	13650	0
226	20231020	163000	218584400	13650	13650	13650	13650	0
227	20231020	162900	218584400	13650	13650	13650	13650	0
228	20231020	162800	218584400	13650	13650	13650	13650	0
229	20231020	162700	218584400	13650	13650	13650	13650	0
230	20231020	162600	218584400	13650	13650	13650	13650	0
231	20231020	162500	218584400	13650	13650	13650	13650	0
232	20231020	162400	218584400	13650	13650	13650	13650	0
233	20231020	162300	218584400	13650	13650	13650	13650	0
234	20231020	162200	218584400	13650	13650	13650	13650	0
235	20231020	162100	218584400	13650	13650	13650	13650	0
236	20231020	162000	218584400	13650	13650	13650	13650	0
237	20231020	161900	218584400	13650	13650	13650	13650	0
238	20231020	161800	218584400	13650	13650	13650	13650	0
239	20231020	161700	218584400	13650	13650	13650	13650	0
240	20231020	161600	218584400	13650	13650	13650	13650	0
241	20231020	161500	218584400	13650	13650	13650	13650	0
242	20231020	161400	218584400	13650	13650	13650	13650	553
243	20231020	161300	218584400	13650	13650	13650	13650	0
244	20231020	161200	218584400	13650	13650	13650	13650	0
245	20231020	161100	218584400	13650	13650	13650	13650	0
246	20231020	161000	218584400	13650	13650	13650	13650	0
247	20231020	160900	218584400	13650	13650	13650	13650	0
248	20231020	160800	218584400	13650	13650	13650	13650	0
249	20231020	160700	218584400	13650	13650	13650	13650	0
250	20231020	160600	218584400	13650	13650	13650	13650	0
251	20231020	160500	218584400	13650	13650	13650	13650	0
252	20231020	160400	218584400	13650	13650	13650	13650	0
253	20231020	160300	218584400	13650	13650	13650	13650	0
254	20231020	160200	218584400	13650	13650	13650	13650	0
255	20231020	160100	218584400	13650	13650	13650	13650	0
256	20231020	160000	218584400	13650	13650	13650	13650	0
257	20231020	155900	218584400	13650	13650	13650	13650	0
258	20231020	155800	218584400	13650	13650	13650	13650	0
259	20231020	155700	218584400	13650	13650	13650	13650	0
260	20231020	155600	218584400	13650	13650	13650	13650	0
261	20231020	155500	218584400	13650	13650	13650	13650	0
262	20231020	155400	218584400	13650	13650	13650	13650	0
263	20231020	155300	218584400	13650	13650	13650	13650	0
264	20231020	155200	218584400	13650	13650	13650	13650	0
265	20231020	155100	218584400	13650	13650	13650	13650	0
266	20231020	155000	218584400	13650	13650	13650	13650	0
267	20231020	154900	218584400	13650	13650	13650	13650	0
268	20231020	154800	218584400	13650	13650	13650	13650	0
269	20231020	154700	218584400	13650	13650	13650	13650	0
270	20231020	154600	218584400	13650	13650	13650	13650	0
271	20231020	154500	218584400	13650	13650	13650	13650	0
272	20231020	154400	218584400	13650	13650	13650	13650	553
273	20231020	154300	218584400	13650	13650	13650	13650	0
274	20231020	154200	218584400	13650	13650	13650	13650	0
275	20231020	154100	218584400	13650	13650	13650	13650	0
276	20231020	154000	218584400	13650	13650	13650	13650	0
277	20231020	153900	218584400	13650	13650	13650	13650	0
278	20231020	153800	218584400	13650	13650	13650	13650	0
279	20231020	153700	218584400	13650	13650	13650	13650	0
280	20231020	153600	218584400	13650	13650	13650	13650	0
281	20231020	153500	218584400	13650	13650	13650	13650	0
282	20231020	153400	218584400	13650	13650	13650	13650	0
283	20231020	153300	218584400	13650	13650	13650	13650	0
284	20231020	153200	218584400	13650	13650	13650	13650	0
285	20231020	153100	218584400	13650	13650	13650	13650	0
286	20231020	153000	218584400	13650	13650	13650	13650	553
287	20231020	152900	211035950	13500	13500	13500	13500	0
288	20231020	152800	211035950	13500	13500	13500	13500	0
289	20231020	152700	211035950	13500	13500	13500	13500	0
290	20231020	152600	211035950	13500	13500	13500	13500	0
291	20231020	152500	211035950	13500	13500	13500	13500	0
292	20231020	152400	211035950	13500	13500	13500	13500	0
293	20231020	152300	211035950	13500	13500	13500	13500	0
294	20231020	152200	211035950	13500	13500	13500	13500	0
295	20231020	152100	211035950	13500	13500	13500	13500	0
296	20231020	152000	211035950	13500	13500	13500	13500	0
297	20231020	151900	211035950	13500	13490	13500	13490	8
298	20231020	151800	210928010	13450	13490	13490	13450	501
299	20231020	151700	204189470	13490	13490	13490	13490	0
300	20231020	151600	204189470	13490	13490	13490	13490	0
301	20231020	151500	204189470	13490	13490	13490	13490	0
302	20231020	151400	204189470	13490	13490	13490	13490	0
303	20231020	151300	204189470	13490	13490	13490	13490	0
304	20231020	151200	204189470	13490	13490	13490	13490	0
305	20231020	151100	204189470	13490	13490	13490	13490	0
306	20231020	151000	204189470	13490	13450	13490	13450	35
307	20231020	150900	203717920	13500	13500	13500	13500	0
308	20231020	150800	203717920	13500	13500	13500	13500	0
309	20231020	150700	203717920	13500	13500	13500	13500	0
310	20231020	150600	203717920	13500	13500	13500	13500	0
311	20231020	150500	203717920	13500	13500	13500	13500	0
312	20231020	150400	203717920	13500	13500	13500	13500	0
313	20231020	150300	203717920	13500	13500	13500	13500	0
314	20231020	150200	203717920	13500	13500	13500	13500	0
315	20231020	150100	203717920	13500	13500	13500	13500	0
316	20231020	150000	203717920	13500	13500	13500	13500	0
317	20231020	145900	203717920	13500	13500	13500	13500	0
318	20231020	145800	203717920	13500	13500	13500	13500	0
319	20231020	145700	203717920	13500	13490	13500	13490	300
320	20231020	145600	199668050	13500	13500	13500	13500	0
321	20231020	145500	199668050	13500	13500	13500	13500	1
322	20231020	145400	199654550	13440	13440	13440	13440	1
323	20231020	145300	199641110	13510	13510	13510	13510	0
324	20231020	145200	199641110	13510	13510	13510	13510	8
325	20231020	145100	199533030	13510	13510	13510	13510	0
326	20231020	145000	199533030	13510	13510	13510	13510	0
327	20231020	144900	199533030	13510	13510	13510	13510	0
328	20231020	144800	199533030	13510	13510	13510	13510	0
329	20231020	144700	199533030	13510	13510	13510	13510	1
330	20231020	144600	199519520	13440	13440	13440	13440	1
331	20231020	144500	199506080	13400	13420	13420	13400	128
332	20231020	144400	197789020	13470	13470	13470	13470	0
333	20231020	144300	197789020	13470	13470	13470	13470	1
334	20231020	144200	197775550	13420	13420	13420	13420	0
335	20231020	144100	197775550	13420	13420	13420	13420	30
336	20231020	144000	197372950	13420	13420	13420	13420	1
337	20231020	143900	197359530	13400	13400	13400	13400	139
338	20231020	143800	195496930	13400	13440	13440	13400	832
339	20231020	143700	184340990	13530	13440	13530	13430	222
340	20231020	143600	181356410	13450	13450	13450	13450	17
341	20231020	143500	181127760	13490	13490	13490	13490	0
342	20231020	143400	181127760	13490	13490	13490	13490	0
343	20231020	143300	181127760	13490	13490	13490	13490	0
344	20231020	143200	181127760	13490	13470	13490	13470	7
345	20231020	143100	181033410	13470	13470	13470	13470	2
346	20231020	143000	181006470	13530	13530	13530	13530	0
347	20231020	142900	181006470	13530	13470	13530	13470	2
348	20231020	142800	180979470	13450	13500	13550	13450	221
349	20231020	142700	178004430	13500	13500	13500	13500	0
350	20231020	142600	178004430	13500	13500	13500	13500	1
351	20231020	142500	177990930	13490	13490	13490	13490	0
352	20231020	142400	177990930	13490	13490	13490	13490	0
353	20231020	142300	177990930	13490	13490	13490	13490	0
354	20231020	142200	177990930	13490	13490	13490	13490	0
355	20231020	142100	177990930	13490	13490	13490	13490	0
356	20231020	142000	177990930	13490	13490	13490	13490	0
357	20231020	141900	177990930	13490	13490	13490	13490	1
358	20231020	141800	177977440	13580	13580	13580	13580	0
359	20231020	141700	177977440	13580	13580	13580	13580	1
360	20231020	141600	177963860	13570	13570	13570	13570	0
361	20231020	141500	177963860	13570	13570	13570	13570	1
362	20231020	141400	177950290	13580	13580	13580	13580	0
363	20231020	141300	177950290	13580	13580	13580	13580	0
364	20231020	141200	177950290	13580	13490	13580	13490	6
365	20231020	141100	177868990	13500	13500	13500	13500	0
366	20231020	141000	177868990	13500	13570	13570	13500	80
367	20231020	140900	176786280	13560	13560	13570	13560	7
368	20231020	140800	176691320	13570	13570	13570	13570	60
369	20231020	140700	175877120	13550	13530	13550	13530	57
370	20231020	140600	175104850	13500	13500	13500	13500	1
371	20231020	140500	175091350	13550	13550	13550	13550	0
372	20231020	140400	175091350	13550	13490	13550	13430	320
373	20231020	140300	170783590	13500	13500	13500	13500	0
374	20231020	140200	170783590	13500	13560	13560	13500	586
375	20231020	140100	162857310	13570	13590	13600	13570	217
376	20231020	140000	159910580	13600	13600	13600	13600	13
377	20231020	135900	159733780	13640	13600	13640	13590	28
378	20231020	135800	159352930	13600	13610	13610	13600	26
379	20231020	135700	158999320	13610	13610	13610	13610	20
380	20231020	135600	158727120	13610	13610	13610	13610	9
381	20231020	135500	158604630	13600	13600	13600	13600	32
382	20231020	135400	158169430	13650	13650	13650	13650	1
383	20231020	135300	158155780	13600	13600	13600	13600	0
384	20231020	135200	158155780	13600	13600	13600	13600	0
385	20231020	135100	158155780	13600	13630	13630	13600	1000
386	20231020	135000	144552940	13780	13780	13780	13780	0
387	20231020	134900	144552940	13780	13780	13780	13780	0
388	20231020	134800	144552940	13780	13780	13780	13780	0
389	20231020	134700	144552940	13780	13780	13780	13780	0
390	20231020	134600	144552940	13780	13710	13780	13640	231
391	20231020	134500	141398990	13810	13790	13810	13790	22
392	20231020	134400	141095350	13820	13820	13820	13820	0
393	20231020	134300	141095350	13820	13820	13820	13820	0
394	20231020	134200	141095350	13820	13820	13820	13820	0
395	20231020	134100	141095350	13820	13820	13820	13820	0
396	20231020	134000	141095350	13820	13820	13820	13820	0
397	20231020	133900	141095350	13820	13820	13820	13820	25
398	20231020	133800	140749850	13830	13830	13830	13830	4
399	20231020	133700	140694530	13830	13830	13830	13830	0
400	20231020	133600	140694530	13830	13830	13830	13830	0
401	20231020	133500	140694530	13830	13830	13830	13830	0
402	20231020	133400	140694530	13830	13760	13830	13760	184
403	20231020	133300	138162550	13760	13760	13760	13760	1
404	20231020	133200	138148790	13670	13670	13670	13670	0
405	20231020	133100	138148790	13670	13670	13670	13670	0
406	20231020	133000	138148790	13670	13670	13670	13670	0
407	20231020	132900	138148790	13670	13670	13670	13670	26
408	20231020	132800	137793370	13670	13670	13670	13670	2
409	20231020	132700	137766030	13760	13760	13760	13760	0
410	20231020	132600	137766030	13760	13760	13760	13760	0
411	20231020	132500	137766030	13760	13760	13760	13760	0
412	20231020	132400	137766030	13760	13760	13760	13760	0
413	20231020	132300	137766030	13760	13760	13760	13760	0
414	20231020	132200	137766030	13760	13760	13760	13760	0
415	20231020	132100	137766030	13760	13760	13760	13760	0
416	20231020	132000	137766030	13760	13670	13760	13670	3
417	20231020	131900	137724930	13670	13670	13670	13670	1
418	20231020	131800	137711260	13760	13760	13760	13760	0
419	20231020	131700	137711260	13760	13760	13760	13760	0
420	20231020	131600	137711260	13760	13760	13760	13760	0
421	20231020	131500	137711260	13760	13760	13760	13760	0
422	20231020	131400	137711260	13760	13760	13760	13760	1
423	20231020	131300	137697500	13690	13690	13690	13690	0
424	20231020	131200	137697500	13690	13690	13690	13690	0
425	20231020	131100	137697500	13690	13700	13700	13690	3
426	20231020	131000	137656410	13710	13710	13710	13710	0
427	20231020	130900	137656410	13710	13710	13710	13710	61
428	20231020	130800	136820100	13760	13760	13760	13760	0
429	20231020	130700	136820100	13760	13760	13760	13760	0
430	20231020	130600	136820100	13760	13760	13760	13760	0
431	20231020	130500	136820100	13760	13760	13760	13760	0
432	20231020	130400	136820100	13760	13760	13760	13760	0
433	20231020	130300	136820100	13760	13760	13760	13760	0
434	20231020	130200	136820100	13760	13760	13760	13760	0
435	20231020	130100	136820100	13760	13760	13760	13760	0
436	20231020	130000	136820100	13760	13760	13760	13760	0
437	20231020	125900	136820100	13760	13760	13760	13760	0
438	20231020	125800	136820100	13760	13760	13760	13760	0
439	20231020	125700	136820100	13760	13760	13760	13760	0
440	20231020	125600	136820100	13760	13760	13760	13760	0
441	20231020	125500	136820100	13760	13760	13760	13760	1
442	20231020	125400	136806340	13850	13850	13850	13850	0
443	20231020	125300	136806340	13850	13850	13850	13850	0
444	20231020	125200	136806340	13850	13850	13850	13850	0
445	20231020	125100	136806340	13850	13850	13850	13850	0
446	20231020	125000	136806340	13850	13850	13850	13850	0
447	20231020	124900	136806340	13850	13850	13850	13850	0
448	20231020	124800	136806340	13850	13850	13850	13850	0
449	20231020	124700	136806340	13850	13850	13850	13850	0
450	20231020	124600	136806340	13850	13850	13850	13850	1
451	20231020	124500	136792490	13850	13700	13850	13700	14
452	20231020	124400	136600110	13700	13700	13700	13700	20
453	20231020	124300	136326110	13700	13700	13700	13700	0
454	20231020	124200	136326110	13700	13700	13700	13700	10
455	20231020	124100	136189110	13700	13700	13700	13700	10
456	20231020	124000	136052110	13700	13700	13700	13700	279
457	20231020	123900	132229810	13940	13940	13940	13940	0
458	20231020	123800	132229810	13940	13940	13940	13940	0
459	20231020	123700	132229810	13940	13940	13940	13940	0
460	20231020	123600	132229810	13940	13750	13940	13750	45
461	20231020	123500	131610480	13750	13680	13750	13650	146
462	20231020	123400	129613760	13650	13650	13680	13650	102
463	20231020	123300	128221390	13650	13650	13650	13650	5
464	20231020	123200	128153140	13650	13650	13650	13650	1
465	20231020	123100	128139490	13670	13670	13670	13670	0
466	20231020	123000	128139490	13670	13670	13670	13670	0
467	20231020	122900	128139490	13670	13670	13670	13670	0
468	20231020	122800	128139490	13670	13670	13670	13670	0
469	20231020	122700	128139490	13670	13670	13670	13670	0
470	20231020	122600	128139490	13670	13670	13670	13670	0
471	20231020	122500	128139490	13670	13670	13670	13670	1
472	20231020	122400	128125820	13680	13680	13680	13680	0
473	20231020	122300	128125820	13680	13680	13680	13680	0
474	20231020	122200	128125820	13680	13680	13680	13680	0
475	20231020	122100	128125820	13680	13680	13680	13680	0
476	20231020	122000	128125820	13680	13680	13680	13680	0
477	20231020	121900	128125820	13680	13680	13680	13680	0
478	20231020	121800	128125820	13680	13680	13680	13680	0
479	20231020	121700	128125820	13680	13680	13680	13680	0
480	20231020	121600	128125820	13680	13680	13680	13680	1
481	20231020	121500	128112140	13610	13610	13610	13610	0
482	20231020	121400	128112140	13610	13680	13680	13610	100
483	20231020	121300	126747450	13610	13610	13610	13610	0
484	20231020	121200	126747450	13610	13650	13650	13610	100
485	20231020	121100	125385720	13680	13680	13680	13680	0
486	20231020	121000	125385720	13680	13670	13680	13670	58
487	20231020	120900	124592830	13670	13670	13670	13670	1
488	20231020	120800	124579160	13690	13690	13690	13690	0
489	20231020	120700	124579160	13690	13690	13690	13690	0
490	20231020	120600	124579160	13690	13690	13690	13690	0
491	20231020	120500	124579160	13690	13690	13690	13690	0
492	20231020	120400	124579160	13690	13690	13690	13690	0
493	20231020	120300	124579160	13690	13690	13690	13690	1
494	20231020	120200	124565470	13680	13620	13680	13620	20
495	20231020	120100	124292170	13620	13700	13700	13620	480
496	20231020	120000	117744640	13910	13910	13910	13910	0
497	20231020	115900	117744640	13910	13910	13910	13910	0
498	20231020	115800	117744640	13910	13710	13910	13670	140
499	20231020	115700	115827320	13920	13920	13920	13920	0
500	20231020	115600	115827320	13920	13920	13920	13920	0
501	20231020	115500	115827320	13920	13920	13920	13920	1
502	20231020	115400	115813400	13670	13670	13670	13670	1
503	20231020	115300	115799730	13940	13920	13940	13920	2
504	20231020	115200	115771870	13900	13900	13900	13900	0
505	20231020	115100	115771870	13900	13660	13900	13600	1195
506	20231020	115000	99408470	13660	13680	13680	13660	86
507	20231020	114900	98233010	13870	13870	13870	13870	1
508	20231020	114800	98219140	13660	13660	13660	13660	0
509	20231020	114700	98219140	13660	13660	13660	13660	0
510	20231020	114600	98219140	13660	13660	13660	13660	0
511	20231020	114500	98219140	13660	13660	13660	13660	0
512	20231020	114400	98219140	13660	13660	13660	13660	0
513	20231020	114300	98219140	13660	13690	13690	13660	300
514	20231020	114200	94118900	13880	13700	13880	13690	5
515	20231020	114100	94050050	13900	13900	13900	13900	0
516	20231020	114000	94050050	13900	13760	13900	13760	70
517	20231020	113900	93082680	13760	13760	13760	13760	0
518	20231020	113800	93082680	13760	13780	13780	13670	1109
519	20231020	113700	77863690	13890	13800	13890	13780	51
520	20231020	113600	77160620	13920	13920	13920	13920	0
521	20231020	113500	77160620	13920	13920	13920	13920	0
522	20231020	113400	77160620	13920	13920	13920	13920	0
523	20231020	113300	77160620	13920	13920	13920	13920	0
524	20231020	113200	77160620	13920	13920	13920	13920	0
525	20231020	113100	77160620	13920	13920	13920	13920	1
526	20231020	113000	77146700	13800	13800	13800	13800	0
527	20231020	112900	77146700	13800	13810	13810	13800	4
528	20231020	112800	77091470	13930	13930	13930	13930	0
529	20231020	112700	77091470	13930	13930	13930	13930	0
530	20231020	112600	77091470	13930	13930	13930	13930	0
531	20231020	112500	77091470	13930	13930	13930	13930	0
532	20231020	112400	77091470	13930	13930	13930	13930	0
533	20231020	112300	77091470	13930	13930	13930	13930	0
534	20231020	112200	77091470	13930	13930	13930	13930	0
535	20231020	112100	77091470	13930	13930	13930	13930	0
536	20231020	112000	77091470	13930	13930	13930	13930	1
537	20231020	111900	77077540	13930	13930	13930	13930	0
538	20231020	111800	77077540	13930	13930	13930	13930	0
539	20231020	111700	77077540	13930	13930	13930	13930	0
540	20231020	111600	77077540	13930	13930	13930	13930	0
541	20231020	111500	77077540	13930	13930	13930	13930	0
542	20231020	111400	77077540	13930	13930	13930	13930	0
543	20231020	111300	77077540	13930	13930	13930	13930	0
544	20231020	111200	77077540	13930	13930	13930	13930	0
545	20231020	111100	77077540	13930	13930	13930	13930	1
546	20231020	111000	77063610	13790	13790	13790	13790	59
547	20231020	110900	76250000	13840	13840	13840	13840	1
548	20231020	110800	76236160	13840	13840	13840	13840	0
549	20231020	110700	76236160	13840	13840	13840	13840	1
550	20231020	110600	76222320	13950	13950	13950	13950	0
551	20231020	110500	76222320	13950	13950	13950	13950	0
552	20231020	110400	76222320	13950	13950	13950	13950	0
553	20231020	110300	76222320	13950	13950	13950	13950	1
554	20231020	110200	76208370	13840	13840	13840	13840	198
555	20231020	110100	73468050	13840	13860	14070	13800	804
556	20231020	110000	62366980	13870	13920	13920	13870	10
557	20231020	105900	62228230	14090	14090	14090	14090	0
558	20231020	105800	62228230	14090	14090	14090	14090	0
559	20231020	105700	62228230	14090	14090	14090	14090	1
560	20231020	105600	62214140	13860	13860	13860	13860	0
561	20231020	105500	62214140	13860	13870	13870	13860	7
562	20231020	105400	62117090	14090	14090	14090	14090	0
563	20231020	105300	62117090	14090	13990	14090	13990	252
564	20231020	105200	58568320	14000	14000	14000	14000	0
565	20231020	105100	58568320	14000	13980	14000	13980	38
566	20231020	105000	58036970	13860	13860	13860	13860	0
567	20231020	104900	58036970	13860	13910	13910	13860	64
568	20231020	104800	57149660	14000	14000	14000	14000	0
569	20231020	104700	57149660	14000	14000	14000	14000	0
570	20231020	104600	57149660	14000	14000	14000	14000	0
571	20231020	104500	57149660	14000	14000	14000	14000	1
572	20231020	104400	57135660	13910	13910	13910	13910	0
573	20231020	104300	57135660	13910	13910	13910	13910	0
574	20231020	104200	57135660	13910	13910	13910	13910	0
575	20231020	104100	57135660	13910	13910	13910	13910	0
576	20231020	104000	57135660	13910	13910	13910	13910	1
577	20231020	103900	57121750	14090	14090	14090	14090	0
578	20231020	103800	57121750	14090	14090	14090	14090	1
579	20231020	103700	57107660	14100	14100	14100	14100	0
580	20231020	103600	57107660	14100	14100	14100	14100	1
581	20231020	103500	57093560	13910	13910	13910	13910	0
582	20231020	103400	57093560	13910	13910	13910	13910	7
583	20231020	103300	56996190	14110	14110	14110	14110	0
584	20231020	103200	56996190	14110	14110	14110	14110	0
585	20231020	103100	56996190	14110	14110	14110	14110	0
586	20231020	103000	56996190	14110	14110	14110	14110	0
587	20231020	102900	56996190	14110	14110	14110	14110	1
588	20231020	102800	56982080	14140	14140	14140	14140	0
589	20231020	102700	56982080	14140	14140	14140	14140	0
590	20231020	102600	56982080	14140	14120	14140	14120	16
591	20231020	102500	56756030	14130	14130	14130	14130	0
592	20231020	102400	56756030	14130	14130	14130	14130	0
593	20231020	102300	56756030	14130	14130	14130	14130	0
594	20231020	102200	56756030	14130	14130	14130	14130	0
595	20231020	102100	56756030	14130	14000	14130	13870	31
596	20231020	102000	56323140	14150	14150	14150	14150	0
597	20231020	101900	56323140	14150	14150	14150	14150	0
598	20231020	101800	56323140	14150	14150	14150	14150	0
599	20231020	101700	56323140	14150	14150	14150	14150	0
600	20231020	101600	56323140	14150	14070	14150	14070	211
601	20231020	101500	53345290	14070	14070	14070	14070	0
602	20231020	101400	53345290	14070	14070	14070	14070	0
603	20231020	101300	53345290	14070	14070	14070	14070	0
604	20231020	101200	53345290	14070	14070	14070	14070	0
605	20231020	101100	53345290	14070	14070	14070	14070	0
606	20231020	101000	53345290	14070	14070	14070	14070	0
607	20231020	100900	53345290	14070	14070	14070	14070	0
608	20231020	100800	53345290	14070	14050	14070	14050	9
609	20231020	100700	53218770	13880	13880	13880	13880	53
610	20231020	100600	52483130	13880	13880	13880	13880	1
611	20231020	100500	52469250	14080	14080	14080	14080	0
612	20231020	100400	52469250	14080	14080	14080	14080	1
613	20231020	100300	52455170	14100	14100	14100	14100	0
614	20231020	100200	52455170	14100	14100	14100	14100	0
615	20231020	100100	52455170	14100	14090	14100	14090	2
616	20231020	100000	52426980	14100	14100	14100	14100	0
617	20231020	095900	52426980	14100	14100	14100	14100	0
618	20231020	095800	52426980	14100	14100	14100	14100	1
619	20231020	095700	52412880	13850	13850	13850	13850	0
620	20231020	095600	52412880	13850	13850	13850	13850	0
621	20231020	095500	52412880	13850	13850	13850	13850	0
622	20231020	095400	52412880	13850	13850	13850	13850	0
623	20231020	095300	52412880	13850	13850	13850	13850	0
624	20231020	095200	52412880	13850	13850	13850	13850	0
625	20231020	095100	52412880	13850	13850	13850	13850	0
626	20231020	095000	52412880	13850	13850	13850	13850	0
627	20231020	094900	52412880	13850	13870	13870	13850	55
628	20231020	094800	51650070	13910	13920	13920	13910	30
629	20231020	094700	51232670	14200	14200	14200	14200	0
630	20231020	094600	51232670	14200	13960	14200	13960	18
631	20231020	094500	50981150	14180	14090	14250	14090	21
632	20231020	094400	50684290	13930	13990	13990	13870	185
633	20231020	094300	48110580	14300	14000	14300	14000	16
634	20231020	094200	47883410	14000	14070	14070	14000	116
635	20231020	094100	46255830	14070	14070	14070	14070	113
636	20231020	094000	44665920	14140	14140	14140	14140	55
637	20231020	093900	43888220	14340	14220	14340	14220	8
638	20231020	093800	43774240	14220	14100	14220	14100	41
639	20231020	093700	43193470	13920	13960	14160	13920	58
640	20231020	093600	42378300	13870	13980	13980	13870	18
641	20231020	093500	42126850	13980	14000	14000	13980	2
642	20231020	093400	42098870	14010	14100	14100	14010	79
643	20231020	093300	40988100	14100	14100	14100	14100	8
644	20231020	093200	40875300	14070	14070	14070	14070	0
645	20231020	093100	40875300	14070	14070	14070	14070	1
646	20231020	093000	40861230	14300	14300	14300	14300	0
647	20231020	092900	40861230	14300	14300	14300	14300	3
648	20231020	092800	40818330	14350	14070	14350	14010	237
649	20231020	092700	37492870	14030	14030	14030	14030	0
650	20231020	092600	37492870	14030	14030	14030	14030	1
651	20231020	092500	37478840	14370	13910	14430	13910	234
652	20231020	092400	34187520	13870	13870	13870	13870	21
653	20231020	092300	33896250	13970	13970	13970	13970	0
654	20231020	092200	33896250	13970	13870	13970	13870	49
655	20231020	092100	33214730	13870	13880	13900	13870	12
656	20231020	092000	33048210	13870	13820	13870	13770	92
657	20231020	091900	31779720	13820	13820	13820	13820	1
658	20231020	091800	31765900	13900	13890	13900	13890	73
659	20231020	091700	30751210	13820	13800	13820	13800	21
660	20231020	091600	30461190	13800	13790	13800	13790	44
661	20231020	091500	29854140	13740	13730	13760	13730	47
662	20231020	091400	29207500	13740	13740	13740	13740	122
663	20231020	091300	27531220	13720	13720	13720	13720	45
664	20231020	091200	26913820	13740	13740	13740	13740	0
665	20231020	091100	26913820	13740	13720	13740	13720	13
666	20231020	091000	26735380	13720	13740	13740	13720	383
667	20231020	090900	21479610	13740	13740	13740	13740	12
668	20231020	090800	21314730	13760	13740	13760	13740	2
669	20231020	090700	21287230	13750	13730	13750	13720	172
670	20231020	090600	18925690	13720	13760	13760	13720	271
671	20231020	090500	15207250	13770	13770	13770	13730	95
672	20231020	090400	13902700	13720	13710	13930	13710	198
673	20231020	090300	11186900	13930	13930	13930	13930	1
674	20231020	090200	11172970	13960	13780	13960	13680	697
675	20231020	090100	1611330	13980	13980	13980	13980	1
676	20231020	090000	1597350	13890	13890	13890	13890	115