KissMeData/226950/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201800	4252433150	16000	16000	16000	16000	2070
3	20231019	201700	4252433150	16000	16000	16000	16000	0
4	20231019	201600	4252433150	16000	16000	16000	16000	0
5	20231019	201500	4252433150	16000	16000	16000	16000	0
6	20231019	201400	4252433150	16000	16000	16000	16000	0
7	20231019	201300	4252433150	16000	16000	16000	16000	0
8	20231019	201200	4252433150	16000	16000	16000	16000	0
9	20231019	201100	4252433150	16000	16000	16000	16000	0
10	20231019	201000	4252433150	16000	16000	16000	16000	0
11	20231019	200900	4252433150	16000	16000	16000	16000	0
12	20231019	200800	4252433150	16000	16000	16000	16000	0
13	20231019	200700	4252433150	16000	16000	16000	16000	0
14	20231019	200600	4252433150	16000	16000	16000	16000	0
15	20231019	200500	4252433150	16000	16000	16000	16000	0
16	20231019	200400	4252433150	16000	16000	16000	16000	0
17	20231019	200300	4252433150	16000	16000	16000	16000	0
18	20231019	200200	4252433150	16000	16000	16000	16000	0
19	20231019	200100	4252433150	16000	16000	16000	16000	0
20	20231019	200000	4252433150	16000	16000	16000	16000	0
21	20231019	195900	4252433150	16000	16000	16000	16000	0
22	20231019	195800	4252433150	16000	16000	16000	16000	0
23	20231019	195700	4252433150	16000	16000	16000	16000	0
24	20231019	195600	4252433150	16000	16000	16000	16000	0
25	20231019	195500	4252433150	16000	16000	16000	16000	0
26	20231019	195400	4252433150	16000	16000	16000	16000	0
27	20231019	195300	4252433150	16000	16000	16000	16000	0
28	20231019	195200	4252433150	16000	16000	16000	16000	0
29	20231019	195100	4252433150	16000	16000	16000	16000	0
30	20231019	195000	4252433150	16000	16000	16000	16000	0
31	20231019	194900	4252433150	16000	16000	16000	16000	0
32	20231019	194800	4252433150	16000	16000	16000	16000	2070
33	20231019	194700	4252433150	16000	16000	16000	16000	0
34	20231019	194600	4252433150	16000	16000	16000	16000	0
35	20231019	194500	4252433150	16000	16000	16000	16000	0
36	20231019	194400	4252433150	16000	16000	16000	16000	0
37	20231019	194300	4252433150	16000	16000	16000	16000	0
38	20231019	194200	4252433150	16000	16000	16000	16000	0
39	20231019	194100	4252433150	16000	16000	16000	16000	0
40	20231019	194000	4252433150	16000	16000	16000	16000	0
41	20231019	193900	4252433150	16000	16000	16000	16000	0
42	20231019	193800	4252433150	16000	16000	16000	16000	0
43	20231019	193700	4252433150	16000	16000	16000	16000	0
44	20231019	193600	4252433150	16000	16000	16000	16000	0
45	20231019	193500	4252433150	16000	16000	16000	16000	0
46	20231019	193400	4252433150	16000	16000	16000	16000	0
47	20231019	193300	4252433150	16000	16000	16000	16000	0
48	20231019	193200	4252433150	16000	16000	16000	16000	0
49	20231019	193100	4252433150	16000	16000	16000	16000	0
50	20231019	193000	4252433150	16000	16000	16000	16000	0
51	20231019	192900	4252433150	16000	16000	16000	16000	0
52	20231019	192800	4252433150	16000	16000	16000	16000	0
53	20231019	192700	4252433150	16000	16000	16000	16000	0
54	20231019	192600	4252433150	16000	16000	16000	16000	0
55	20231019	192500	4252433150	16000	16000	16000	16000	0
56	20231019	192400	4252433150	16000	16000	16000	16000	0
57	20231019	192300	4252433150	16000	16000	16000	16000	0
58	20231019	192200	4252433150	16000	16000	16000	16000	0
59	20231019	192100	4252433150	16000	16000	16000	16000	0
60	20231019	192000	4252433150	16000	16000	16000	16000	0
61	20231019	191900	4252433150	16000	16000	16000	16000	0
62	20231019	191800	4252433150	16000	16000	16000	16000	2070
63	20231019	191700	4252433150	16000	16000	16000	16000	0
64	20231019	191600	4252433150	16000	16000	16000	16000	0
65	20231019	191500	4252433150	16000	16000	16000	16000	0
66	20231019	191400	4252433150	16000	16000	16000	16000	0
67	20231019	191300	4252433150	16000	16000	16000	16000	0
68	20231019	191200	4252433150	16000	16000	16000	16000	0
69	20231019	191100	4252433150	16000	16000	16000	16000	0
70	20231019	191000	4252433150	16000	16000	16000	16000	0
71	20231019	190900	4252433150	16000	16000	16000	16000	0
72	20231019	190800	4252433150	16000	16000	16000	16000	0
73	20231019	190700	4252433150	16000	16000	16000	16000	0
74	20231019	190600	4252433150	16000	16000	16000	16000	0
75	20231019	190500	4252433150	16000	16000	16000	16000	0
76	20231019	190400	4252433150	16000	16000	16000	16000	0
77	20231019	190300	4252433150	16000	16000	16000	16000	0
78	20231019	190200	4252433150	16000	16000	16000	16000	0
79	20231019	190100	4252433150	16000	16000	16000	16000	0
80	20231019	190000	4252433150	16000	16000	16000	16000	0
81	20231019	185900	4252433150	16000	16000	16000	16000	0
82	20231019	185800	4252433150	16000	16000	16000	16000	0
83	20231019	185700	4252433150	16000	16000	16000	16000	0
84	20231019	185600	4252433150	16000	16000	16000	16000	0
85	20231019	185500	4252433150	16000	16000	16000	16000	0
86	20231019	185400	4252433150	16000	16000	16000	16000	0
87	20231019	185300	4252433150	16000	16000	16000	16000	0
88	20231019	185200	4252433150	16000	16000	16000	16000	0
89	20231019	185100	4252433150	16000	16000	16000	16000	0
90	20231019	185000	4252433150	16000	16000	16000	16000	0
91	20231019	184900	4252433150	16000	16000	16000	16000	0
92	20231019	184800	4252433150	16000	16000	16000	16000	2070
93	20231019	184700	4252433150	16000	16000	16000	16000	0
94	20231019	184600	4252433150	16000	16000	16000	16000	0
95	20231019	184500	4252433150	16000	16000	16000	16000	0
96	20231019	184400	4252433150	16000	16000	16000	16000	0
97	20231019	184300	4252433150	16000	16000	16000	16000	0
98	20231019	184200	4252433150	16000	16000	16000	16000	0
99	20231019	184100	4252433150	16000	16000	16000	16000	0
100	20231019	184000	4252433150	16000	16000	16000	16000	0
101	20231019	183900	4252433150	16000	16000	16000	16000	0
102	20231019	183800	4252433150	16000	16000	16000	16000	0
103	20231019	183700	4252433150	16000	16000	16000	16000	0
104	20231019	183600	4252433150	16000	16000	16000	16000	0
105	20231019	183500	4252433150	16000	16000	16000	16000	0
106	20231019	183400	4252433150	16000	16000	16000	16000	0
107	20231019	183300	4252433150	16000	16000	16000	16000	0
108	20231019	183200	4252433150	16000	16000	16000	16000	0
109	20231019	183100	4252433150	16000	16000	16000	16000	0
110	20231019	183000	4252433150	16000	16000	16000	16000	0
111	20231019	182900	4252433150	16000	16000	16000	16000	0
112	20231019	182800	4252433150	16000	16000	16000	16000	0
113	20231019	182700	4252433150	16000	16000	16000	16000	0
114	20231019	182600	4252433150	16000	16000	16000	16000	0
115	20231019	182500	4252433150	16000	16000	16000	16000	0
116	20231019	182400	4252433150	16000	16000	16000	16000	0
117	20231019	182300	4252433150	16000	16000	16000	16000	0
118	20231019	182200	4252433150	16000	16000	16000	16000	0
119	20231019	182100	4252433150	16000	16000	16000	16000	0
120	20231019	182000	4252433150	16000	16000	16000	16000	0
121	20231019	181900	4252433150	16000	16000	16000	16000	0
122	20231019	181800	4252433150	16000	16000	16000	16000	2070
123	20231019	181700	4252433150	16000	16000	16000	16000	0
124	20231019	181600	4252433150	16000	16000	16000	16000	0
125	20231019	181500	4252433150	16000	16000	16000	16000	0
126	20231019	181400	4252433150	16000	16000	16000	16000	0
127	20231019	181300	4252433150	16000	16000	16000	16000	0
128	20231019	181200	4252433150	16000	16000	16000	16000	0
129	20231019	181100	4252433150	16000	16000	16000	16000	0
130	20231019	181000	4252433150	16000	16000	16000	16000	0
131	20231019	180900	4252433150	16000	16000	16000	16000	0
132	20231019	180800	4252433150	16000	16000	16000	16000	0
133	20231019	180700	4252433150	16000	16000	16000	16000	0
134	20231019	180600	4252433150	16000	16000	16000	16000	0
135	20231019	180500	4252433150	16000	16000	16000	16000	0
136	20231019	180400	4252433150	16000	16000	16000	16000	0
137	20231019	180300	4252433150	16000	16000	16000	16000	0
138	20231019	180200	4252433150	16000	16000	16000	16000	0
139	20231019	180100	4252433150	16000	16000	16000	16000	0
140	20231019	180000	4252433150	16000	16000	16000	16000	0
141	20231019	175900	4252433150	16000	16000	16000	16000	0
142	20231019	175800	4252433150	16000	16000	16000	16000	0
143	20231019	175700	4252433150	16000	16000	16000	16000	0
144	20231019	175600	4252433150	16000	16000	16000	16000	0
145	20231019	175500	4252433150	16000	16000	16000	16000	0
146	20231019	175400	4252433150	16000	16000	16000	16000	0
147	20231019	175300	4252433150	16000	16000	16000	16000	0
148	20231019	175200	4252433150	16000	16000	16000	16000	0
149	20231019	175100	4252433150	16000	16000	16000	16000	0
150	20231019	175000	4252433150	16000	16000	16000	16000	0
151	20231019	174900	4252433150	16000	16000	16000	16000	0
152	20231019	174800	4252433150	16000	16000	16000	16000	2070
153	20231019	174700	4252433150	16000	16000	16000	16000	0
154	20231019	174600	4252433150	16000	16000	16000	16000	0
155	20231019	174500	4252433150	16000	16000	16000	16000	0
156	20231019	174400	4252433150	16000	16000	16000	16000	0
157	20231019	174300	4252433150	16000	16000	16000	16000	0
158	20231019	174200	4252433150	16000	16000	16000	16000	0
159	20231019	174100	4252433150	16000	16000	16000	16000	0
160	20231019	174000	4252433150	16000	16000	16000	16000	0
161	20231019	173900	4252433150	16000	16000	16000	16000	0
162	20231019	173800	4252433150	16000	16000	16000	16000	0
163	20231019	173700	4252433150	16000	16000	16000	16000	0
164	20231019	173600	4252433150	16000	16000	16000	16000	0
165	20231019	173500	4252433150	16000	16000	16000	16000	0
166	20231019	173400	4252433150	16000	16000	16000	16000	0
167	20231019	173300	4252433150	16000	16000	16000	16000	0
168	20231019	173200	4252433150	16000	16000	16000	16000	0
169	20231019	173100	4252433150	16000	16000	16000	16000	0
170	20231019	173000	4252433150	16000	16000	16000	16000	0
171	20231019	172900	4252433150	16000	16000	16000	16000	0
172	20231019	172800	4252433150	16000	16000	16000	16000	0
173	20231019	172700	4252433150	16000	16000	16000	16000	0
174	20231019	172600	4252433150	16000	16000	16000	16000	0
175	20231019	172500	4252433150	16000	16000	16000	16000	0
176	20231019	172400	4252433150	16000	16000	16000	16000	0
177	20231019	172300	4252433150	16000	16000	16000	16000	0
178	20231019	172200	4252433150	16000	16000	16000	16000	0
179	20231019	172100	4252433150	16000	16000	16000	16000	0
180	20231019	172000	4252433150	16000	16000	16000	16000	0
181	20231019	171900	4252433150	16000	16000	16000	16000	0
182	20231019	171800	4252433150	16000	16000	16000	16000	2070
183	20231019	171700	4252433150	16000	16000	16000	16000	0
184	20231019	171600	4252433150	16000	16000	16000	16000	0
185	20231019	171500	4252433150	16000	16000	16000	16000	0
186	20231019	171400	4252433150	16000	16000	16000	16000	0
187	20231019	171300	4252433150	16000	16000	16000	16000	0
188	20231019	171200	4252433150	16000	16000	16000	16000	0
189	20231019	171100	4252433150	16000	16000	16000	16000	0
190	20231019	171000	4252433150	16000	16000	16000	16000	0
191	20231019	170900	4252433150	16000	16000	16000	16000	0
192	20231019	170800	4252433150	16000	16000	16000	16000	0
193	20231019	170700	4252433150	16000	16000	16000	16000	0
194	20231019	170600	4252433150	16000	16000	16000	16000	0
195	20231019	170500	4252433150	16000	16000	16000	16000	0
196	20231019	170400	4252433150	16000	16000	16000	16000	0
197	20231019	170300	4252433150	16000	16000	16000	16000	0
198	20231019	170200	4252433150	16000	16000	16000	16000	0
199	20231019	170100	4252433150	16000	16000	16000	16000	0
200	20231019	170000	4252433150	16000	16000	16000	16000	0
201	20231019	165900	4252433150	16000	16000	16000	16000	0
202	20231019	165800	4252433150	16000	16000	16000	16000	0
203	20231019	165700	4252433150	16000	16000	16000	16000	0
204	20231019	165600	4252433150	16000	16000	16000	16000	0
205	20231019	165500	4252433150	16000	16000	16000	16000	0
206	20231019	165400	4252433150	16000	16000	16000	16000	0
207	20231019	165300	4252433150	16000	16000	16000	16000	0
208	20231019	165200	4252433150	16000	16000	16000	16000	0
209	20231019	165100	4252433150	16000	16000	16000	16000	0
210	20231019	165000	4252433150	16000	16000	16000	16000	0
211	20231019	164900	4252433150	16000	16000	16000	16000	0
212	20231019	164800	4252433150	16000	16000	16000	16000	2070
213	20231019	164700	4252433150	16000	16000	16000	16000	0
214	20231019	164600	4252433150	16000	16000	16000	16000	0
215	20231019	164500	4252433150	16000	16000	16000	16000	0
216	20231019	164400	4252433150	16000	16000	16000	16000	0
217	20231019	164300	4252433150	16000	16000	16000	16000	0
218	20231019	164200	4252433150	16000	16000	16000	16000	0
219	20231019	164100	4252433150	16000	16000	16000	16000	0
220	20231019	164000	4252433150	16000	16000	16000	16000	0
221	20231019	163900	4252433150	16000	16000	16000	16000	0
222	20231019	163800	4252433150	16000	16000	16000	16000	0
223	20231019	163700	4252433150	16000	16000	16000	16000	0
224	20231019	163600	4252433150	16000	16000	16000	16000	0
225	20231019	163500	4252433150	16000	16000	16000	16000	0
226	20231019	163400	4252433150	16000	16000	16000	16000	0
227	20231019	163300	4252433150	16000	16000	16000	16000	0
228	20231019	163200	4252433150	16000	16000	16000	16000	0
229	20231019	163100	4252433150	16000	16000	16000	16000	0
230	20231019	163000	4252433150	16000	16000	16000	16000	0
231	20231019	162900	4252433150	16000	16000	16000	16000	0
232	20231019	162800	4252433150	16000	16000	16000	16000	0
233	20231019	162700	4252433150	16000	16000	16000	16000	0
234	20231019	162600	4252433150	16000	16000	16000	16000	0
235	20231019	162500	4252433150	16000	16000	16000	16000	0
236	20231019	162400	4252433150	16000	16000	16000	16000	0
237	20231019	162300	4252433150	16000	16000	16000	16000	0
238	20231019	162200	4252433150	16000	16000	16000	16000	0
239	20231019	162100	4252433150	16000	16000	16000	16000	0
240	20231019	162000	4252433150	16000	16000	16000	16000	0
241	20231019	161900	4252433150	16000	16000	16000	16000	0
242	20231019	161800	4252433150	16000	16000	16000	16000	2070
243	20231019	161700	4252433150	16000	16000	16000	16000	0
244	20231019	161600	4252433150	16000	16000	16000	16000	0
245	20231019	161500	4252433150	16000	16000	16000	16000	0
246	20231019	161400	4252433150	16000	16000	16000	16000	0
247	20231019	161300	4252433150	16000	16000	16000	16000	0
248	20231019	161200	4252433150	16000	16000	16000	16000	0
249	20231019	161100	4252433150	16000	16000	16000	16000	0
250	20231019	161000	4252433150	16000	16000	16000	16000	0
251	20231019	160900	4252433150	16000	16000	16000	16000	0
252	20231019	160800	4252433150	16000	16000	16000	16000	0
253	20231019	160700	4252433150	16000	16000	16000	16000	0
254	20231019	160600	4252433150	16000	16000	16000	16000	0
255	20231019	160500	4252433150	16000	16000	16000	16000	0
256	20231019	160400	4252433150	16000	16000	16000	16000	0
257	20231019	160300	4252433150	16000	16000	16000	16000	0
258	20231019	160200	4252433150	16000	16000	16000	16000	0
259	20231019	160100	4252433150	16000	16000	16000	16000	0
260	20231019	160000	4252433150	16000	16000	16000	16000	0
261	20231019	155900	4252433150	16000	16000	16000	16000	0
262	20231019	155800	4252433150	16000	16000	16000	16000	0
263	20231019	155700	4252433150	16000	16000	16000	16000	0
264	20231019	155600	4252433150	16000	16000	16000	16000	0
265	20231019	155500	4252433150	16000	16000	16000	16000	0
266	20231019	155400	4252433150	16000	16000	16000	16000	0
267	20231019	155300	4252433150	16000	16000	16000	16000	0
268	20231019	155200	4252433150	16000	16000	16000	16000	0
269	20231019	155100	4252433150	16000	16000	16000	16000	0
270	20231019	155000	4252433150	16000	16000	16000	16000	0
271	20231019	154900	4252433150	16000	16000	16000	16000	0
272	20231019	154800	4252433150	16000	16000	16000	16000	2070
273	20231019	154700	4252433150	16000	16000	16000	16000	0
274	20231019	154600	4252433150	16000	16000	16000	16000	0
275	20231019	154500	4252433150	16000	16000	16000	16000	0
276	20231019	154400	4252433150	16000	16000	16000	16000	0
277	20231019	154300	4252433150	16000	16000	16000	16000	0
278	20231019	154200	4252433150	16000	16000	16000	16000	0
279	20231019	154100	4252433150	16000	16000	16000	16000	0
280	20231019	154000	4252433150	16000	16000	16000	16000	0
281	20231019	153900	4252433150	16000	16000	16000	16000	0
282	20231019	153800	4252433150	16000	16000	16000	16000	0
283	20231019	153700	4252433150	16000	16000	16000	16000	0
284	20231019	153600	4252433150	16000	16000	16000	16000	0
285	20231019	153500	4252433150	16000	16000	16000	16000	0
286	20231019	153400	4252433150	16000	16000	16000	16000	0
287	20231019	153300	4252433150	16000	16000	16000	16000	0
288	20231019	153200	4252433150	16000	16000	16000	16000	0
289	20231019	153100	4252433150	16000	16000	16000	16000	0
290	20231019	153000	4252433150	16000	16000	16000	16000	2070
291	20231019	152900	4219313150	16010	16010	16010	16010	0
292	20231019	152800	4219313150	16010	16010	16010	16010	0
293	20231019	152700	4219313150	16010	16010	16010	16010	0
294	20231019	152600	4219313150	16010	16010	16010	16010	0
295	20231019	152500	4219313150	16010	16010	16010	16010	0
296	20231019	152400	4219313150	16010	16010	16010	16010	0
297	20231019	152300	4219313150	16010	16010	16010	16010	0
298	20231019	152200	4219313150	16010	16010	16010	16010	0
299	20231019	152100	4219313150	16010	16010	16010	16010	0
300	20231019	152000	4219313150	16010	16010	16010	16010	0
301	20231019	151900	4219313150	16010	16010	16090	16010	173
302	20231019	151800	4216538630	16000	16000	16000	16000	193
303	20231019	151700	4213450630	16000	16000	16000	16000	111
304	20231019	151600	4211674630	16000	16000	16000	15990	288
305	20231019	151500	4207066830	16000	15990	16000	15990	197
306	20231019	151400	4203916740	15980	16020	16020	15980	682
307	20231019	151300	4193001260	16030	16030	16030	16030	150
308	20231019	151200	4190596760	16030	16020	16030	16020	98
309	20231019	151100	4189026300	16030	16030	16030	16030	209
310	20231019	151000	4185676030	16030	16030	16030	16030	21
311	20231019	150900	4185339400	16070	16030	16070	16030	10
312	20231019	150800	4185178740	16030	16010	16030	16010	197
313	20231019	150700	4182021350	16010	16010	16010	16010	200
314	20231019	150600	4178819350	16030	16030	16030	16030	0
315	20231019	150500	4178819350	16030	16050	16050	16030	794
316	20231019	150400	4166084430	16050	16110	16110	16050	469
317	20231019	150300	4158551930	16100	16100	16100	16060	672
318	20231019	150200	4147734020	16130	16060	16130	16060	355
319	20231019	150100	4142023800	16060	16080	16080	16060	29
320	20231019	150000	4141557860	16050	16060	16060	16050	71
321	20231019	145900	4140418210	16060	16050	16060	16050	80
322	20231019	145800	4139133780	16050	16050	16050	16020	116
323	20231019	145700	4137272280	16040	16040	16040	16040	133
324	20231019	145600	4135138960	16040	16000	16040	16000	53
325	20231019	145500	4134290880	16000	16020	16040	16000	254
326	20231019	145400	4130224040	16020	16020	16020	16020	10
327	20231019	145300	4130063840	16010	16000	16010	16000	131
328	20231019	145200	4127967030	15990	15980	15990	15970	80
329	20231019	145100	4126688630	15980	15980	15980	15980	50
330	20231019	145000	4125889630	15970	15970	15970	15940	43
331	20231019	144900	4125203580	15960	15980	15980	15940	695
332	20231019	144800	4114104800	15980	16000	16000	15980	148
333	20231019	144700	4111739580	15980	15980	15980	15980	29
334	20231019	144600	4111276160	15980	15980	15980	15980	36
335	20231019	144500	4110700880	15980	16050	16050	15980	692
336	20231019	144400	4099628860	16050	16050	16050	16050	16
337	20231019	144300	4099372060	16050	16010	16050	15990	618
338	20231019	144200	4089479290	16000	15990	16000	15990	574
339	20231019	144100	4080295510	15980	16000	16000	15980	102
340	20231019	144000	4078665530	16000	15980	16000	15980	162
341	20231019	143900	4076074390	15980	15980	15980	15980	41
342	20231019	143800	4075419210	15980	15990	15990	15980	20
343	20231019	143700	4075099570	15970	15970	15970	15970	0
344	20231019	143600	4075099570	15970	15990	15990	15970	24
345	20231019	143500	4074715910	15970	15980	15980	15970	220
346	20231019	143400	4071202460	15970	15970	15970	15970	41
347	20231019	143300	4070547690	16010	16010	16010	16010	5
348	20231019	143200	4070467640	16010	16010	16020	16010	31
349	20231019	143100	4069971250	15960	15990	15990	15950	296
350	20231019	143000	4065247490	16000	16050	16050	16000	1435
351	20231019	142900	4042263850	16080	16080	16080	16080	130
352	20231019	142800	4040173450	16080	16080	16080	16080	0
353	20231019	142700	4040173450	16080	16040	16080	16040	217
354	20231019	142600	4036687810	16040	16100	16100	16040	521
355	20231019	142500	4028324760	16110	16080	16110	16080	415
356	20231019	142400	4021648800	16080	16100	16100	16070	622
357	20231019	142300	4011646990	16100	16110	16120	16100	405
358	20231019	142200	4005120690	16110	16150	16150	16070	805
359	20231019	142100	3992157610	16150	15970	16160	15970	1087
360	20231019	142000	3974681630	15960	15960	15960	15960	10
361	20231019	141900	3974522030	15960	15930	15960	15930	24
362	20231019	141800	3974139050	15930	15930	15930	15930	0
363	20231019	141700	3974139050	15930	15930	15930	15930	1
364	20231019	141600	3974123120	15930	15930	15930	15930	50
365	20231019	141500	3973326620	15930	15930	15930	15930	0
366	20231019	141400	3973326620	15930	15960	15960	15930	1000
367	20231019	141300	3957383660	15960	15960	15960	15960	18
368	20231019	141200	3957096380	15970	15980	15980	15970	188
369	20231019	141100	3954092700	16000	16000	16000	16000	0
370	20231019	141000	3954092700	16000	16000	16000	16000	0
371	20231019	140900	3954092700	16000	16020	16020	16000	110
372	20231019	140800	3952331120	16020	16020	16020	16020	0
373	20231019	140700	3952331120	16020	16020	16020	16020	0
374	20231019	140600	3952331120	16020	16020	16020	16020	0
375	20231019	140500	3952331120	16020	16020	16020	16020	20
376	20231019	140400	3952010720	16020	16020	16020	16020	262
377	20231019	140300	3947813480	15970	15970	15970	15970	0
378	20231019	140200	3947813480	15970	16070	16070	15970	918
379	20231019	140100	3933096140	16100	16110	16110	16100	3
380	20231019	140000	3933047820	16120	16140	16140	16120	35
381	20231019	135900	3932483560	16140	16130	16140	16130	1295
382	20231019	135800	3911582280	16130	16130	16130	16130	40
383	20231019	135700	3910937080	16130	16020	16130	16020	967
384	20231019	135600	3895406170	16010	15960	16020	15960	1663
385	20231019	135500	3868803630	15960	15940	15960	15940	113
386	20231019	135400	3867001690	15940	15920	15940	15920	545
387	20231019	135300	3858317020	15920	15920	15920	15920	0
388	20231019	135200	3858317020	15920	15920	15920	15920	0
389	20231019	135100	3858317020	15920	15920	15920	15920	0
390	20231019	135000	3858317020	15920	15900	15920	15900	99
391	20231019	134900	3856741780	15920	15920	15920	15920	0
392	20231019	134800	3856741780	15920	15880	15920	15880	44
393	20231019	134700	3856043020	15920	15880	15920	15880	23
394	20231019	134600	3855677700	15920	15920	15920	15890	3
395	20231019	134500	3855629970	15880	15880	15880	15880	100
396	20231019	134400	3854041970	15920	15920	15920	15920	1
397	20231019	134300	3854026050	15880	15880	15880	15880	0
398	20231019	134200	3854026050	15880	15920	15920	15880	183
399	20231019	134100	3851118240	15920	15920	15920	15920	1
400	20231019	134000	3851102320	15920	15920	15920	15920	0
401	20231019	133900	3851102320	15920	15920	15920	15920	0
402	20231019	133800	3851102320	15920	15920	15920	15920	0
403	20231019	133700	3851102320	15920	15900	15920	15900	500
404	20231019	133600	3843143840	15880	15880	15880	15880	8
405	20231019	133500	3843016800	15880	15880	15880	15880	0
406	20231019	133400	3843016800	15880	15880	15880	15880	0
407	20231019	133300	3843016800	15880	15880	15880	15880	5
408	20231019	133200	3842937400	15890	15890	15890	15890	20
409	20231019	133100	3842619600	15870	15870	15870	15870	33
410	20231019	133000	3842095890	15870	15870	15870	15870	5
411	20231019	132900	3842016540	15870	15870	15870	15870	11
412	20231019	132800	3841841970	15870	15870	15870	15870	6
413	20231019	132700	3841746750	15870	15870	15870	15870	0
414	20231019	132600	3841746750	15870	15870	15870	15870	33
415	20231019	132500	3841223040	15860	15860	15860	15860	11
416	20231019	132400	3841048580	15870	15870	15870	15870	3
417	20231019	132300	3841000970	15870	15890	15890	15870	200
418	20231019	132200	3837823130	15920	15920	15920	15920	11
419	20231019	132100	3837648010	15900	15890	15910	15890	28
420	20231019	132000	3837202760	15860	15860	15860	15860	0
421	20231019	131900	3837202760	15860	15870	15870	15860	339
422	20231019	131800	3831825720	15870	15870	15870	15870	1
423	20231019	131700	3831809850	15860	15860	15860	15860	0
424	20231019	131600	3831809850	15860	15860	15860	15860	220
425	20231019	131500	3828320650	15860	15870	15870	15860	146
426	20231019	131400	3826004450	15870	15870	15870	15870	300
427	20231019	131300	3821243450	15870	15870	15870	15870	2
428	20231019	131200	3821211710	15890	15890	15890	15890	5
429	20231019	131100	3821132260	15910	15940	15940	15910	210
430	20231019	131000	3817785790	15940	15940	15940	15940	10
431	20231019	130900	3817626390	15940	15950	15950	15940	79
432	20231019	130800	3816366440	15950	15950	15950	15950	6
433	20231019	130700	3816270740	15950	15950	15950	15950	17
434	20231019	130600	3815999590	15960	15960	15960	15960	2
435	20231019	130500	3815967670	15960	15980	15980	15960	51
436	20231019	130400	3815153400	15990	15990	15990	15990	1
437	20231019	130300	3815137410	15970	16000	16000	15970	162
438	20231019	130200	3812550240	16000	16000	16000	16000	138
439	20231019	130100	3810342240	16000	16020	16020	16000	911
440	20231019	130000	3795757920	16020	16020	16020	16010	14
441	20231019	125900	3795533680	16010	16000	16010	16000	429
442	20231019	125800	3788669480	16000	15980	16000	15980	491
443	20231019	125700	3780815350	15980	15980	15980	15980	4
444	20231019	125600	3780751430	15980	15980	15990	15980	39
445	20231019	125500	3780128150	15950	15880	15950	15880	725
446	20231019	125400	3768579700	15890	15890	15890	15890	1
447	20231019	125300	3768563810	15890	15860	15890	15860	39
448	20231019	125200	3767945050	15850	15830	15850	15830	79
449	20231019	125100	3766693760	15830	15880	15910	15830	3249
450	20231019	125000	3715110070	15880	15890	15890	15880	46
451	20231019	124900	3714379500	15880	15870	15880	15870	24
452	20231019	124800	3713998520	15860	15840	15860	15840	21
453	20231019	124700	3713665580	15840	15840	15850	15830	186
454	20231019	124600	3710720490	15850	15840	15850	15840	101
455	20231019	124500	3709119660	15840	15820	15840	15820	9
456	20231019	124400	3708977210	15830	15810	15830	15810	27
457	20231019	124300	3708550050	15810	15810	15810	15800	45
458	20231019	124200	3707838940	15810	15820	15820	15810	45
459	20231019	124100	3707127140	15820	15760	15820	15760	773
460	20231019	124000	3694911200	15760	15750	15760	15750	57
461	20231019	123900	3694013440	15750	15750	15750	15750	1
462	20231019	123800	3693997690	15750	15750	15750	15750	74
463	20231019	123700	3692832190	15750	15750	15750	15750	11
464	20231019	123600	3692658940	15750	15750	15750	15750	25
465	20231019	123500	3692265190	15750	15740	15750	15740	51
466	20231019	123400	3691462440	15740	15740	15740	15740	18
467	20231019	123300	3691179120	15680	15680	15680	15680	0
468	20231019	123200	3691179120	15680	15680	15680	15680	0
469	20231019	123100	3691179120	15680	15680	15680	15680	661
470	20231019	123000	3680814640	15680	15680	15680	15680	0
471	20231019	122900	3680814640	15680	15680	15680	15680	0
472	20231019	122800	3680814640	15680	15680	15680	15680	260
473	20231019	122700	3676737840	15680	15680	15680	15680	11
474	20231019	122600	3676565360	15680	15680	15680	15680	122
475	20231019	122500	3674652400	15680	15670	15680	15670	72
476	20231019	122400	3673524140	15680	15720	15720	15680	888
477	20231019	122300	3659591030	15710	15710	15710	15710	31
478	20231019	122200	3659104020	15720	15720	15720	15720	0
479	20231019	122100	3659104020	15720	15710	15720	15710	9
480	20231019	122000	3658962600	15710	15730	15730	15710	556
481	20231019	121900	3650224710	15730	15730	15730	15730	6
482	20231019	121800	3650130330	15730	15750	15750	15730	119
483	20231019	121700	3648257840	15730	15730	15730	15730	39
484	20231019	121600	3647644370	15750	15750	15750	15750	20
485	20231019	121500	3647329370	15750	15750	15750	15750	10
486	20231019	121400	3647171870	15750	15750	15750	15750	0
487	20231019	121300	3647171870	15750	15750	15750	15750	0
488	20231019	121200	3647171870	15750	15750	15750	15750	1
489	20231019	121100	3647156120	15700	15700	15700	15700	0
490	20231019	121000	3647156120	15700	15700	15700	15700	0
491	20231019	120900	3647156120	15700	15700	15700	15700	0
492	20231019	120800	3647156120	15700	15760	15760	15700	2221
493	20231019	120700	3612226380	15750	15750	15750	15750	0
494	20231019	120600	3612226380	15750	15760	15760	15750	122
495	20231019	120500	3610304860	15750	15760	15760	15750	20
496	20231019	120400	3609989850	15750	15810	15810	15750	534
497	20231019	120300	3601573660	15770	15800	15800	15770	73
498	20231019	120200	3600422390	15800	15800	15800	15800	510
499	20231019	120100	3592364390	15800	15840	15840	15800	737
500	20231019	120000	3580705710	15840	15850	15850	15840	9
501	20231019	115900	3580563120	15850	15850	15850	15850	2
502	20231019	115800	3580531420	15850	15850	15850	15850	1
503	20231019	115700	3580515570	15850	15850	15850	15850	0
504	20231019	115600	3580515570	15850	15850	15850	15850	1
505	20231019	115500	3580499720	15850	15850	15850	15850	15
506	20231019	115400	3580261970	15860	15860	15860	15860	0
507	20231019	115300	3580261970	15860	15890	15890	15860	280
508	20231019	115200	3575819900	15920	15880	15920	15880	194
509	20231019	115100	3572739140	15940	15900	15940	15900	118
510	20231019	115000	3570862700	15880	15870	15880	15870	183
511	20231019	114900	3567956830	15880	15880	15880	15880	1
512	20231019	114800	3567940950	15800	15800	15800	15800	1
513	20231019	114700	3567925150	15800	15810	15830	15800	104
514	20231019	114600	3566280730	15800	15760	15800	15760	445
515	20231019	114500	3559250010	15750	15750	15750	15750	474
516	20231019	114400	3551784510	15750	15790	15790	15750	591
517	20231019	114300	3542466630	15800	15800	15800	15800	55
518	20231019	114200	3541597630	15800	15800	15800	15800	101
519	20231019	114100	3540001830	15810	15760	15810	15750	1980
520	20231019	114000	3508805290	15820	15830	15830	15760	1143
521	20231019	113900	3490765250	15830	15860	15870	15830	641
522	20231019	113800	3480603550	15880	15920	15920	15880	1624
523	20231019	113700	3454762990	15920	15990	15990	15920	1435
524	20231019	113600	3431882140	16000	16070	16070	16000	8483
525	20231019	113500	3296113170	16080	16060	16080	16060	176
526	20231019	113400	3293286030	16050	16050	16050	16050	110
527	20231019	113300	3291520530	16060	16060	16060	16060	6
528	20231019	113200	3291424170	16060	16060	16060	16060	1
529	20231019	113100	3291408110	16050	16050	16050	16050	10
530	20231019	113000	3291247610	16050	16060	16060	16050	720
531	20231019	112900	3279691600	16050	16030	16050	16030	179
532	20231019	112800	3276820650	16030	16030	16030	16030	15
533	20231019	112700	3276580200	16030	16030	16040	16030	148
534	20231019	112600	3274207150	16030	16040	16040	16030	112
535	20231019	112500	3272411720	16030	16030	16030	16030	499
536	20231019	112400	3264412750	16030	16100	16110	16030	3268
537	20231019	112300	3211930870	16100	16120	16120	16100	655
538	20231019	112200	3201383610	16130	16140	16140	16130	89
539	20231019	112100	3199947290	16130	16130	16130	16130	43
540	20231019	112000	3199253700	16140	16180	16180	16140	685
541	20231019	111900	3188188940	16180	16180	16180	16160	429
542	20231019	111800	3181249890	16180	16230	16230	16180	1106
543	20231019	111700	3163325490	16230	16230	16230	16230	1
544	20231019	111600	3163309260	16290	16290	16290	16290	0
545	20231019	111500	3163309260	16290	16290	16290	16290	52
546	20231019	111400	3162462180	16300	16220	16300	16210	432
547	20231019	111300	3155440080	16220	16230	16230	16220	94
548	20231019	111200	3153915280	16220	16250	16260	16220	775
549	20231019	111100	3141325810	16200	16200	16200	16200	0
550	20231019	111000	3141325810	16200	16200	16200	16200	1
551	20231019	110900	3141309610	16200	16250	16260	16200	136
552	20231019	110800	3139104870	16250	16200	16250	16200	137
553	20231019	110700	3136885120	16200	16190	16220	16180	480
554	20231019	110600	3129103530	16170	16260	16260	16160	836
555	20231019	110500	3115548690	16250	16200	16250	16160	342
556	20231019	110400	3109996120	16150	16280	16310	16140	2750
557	20231019	110300	3065360600	16220	16410	16410	16220	3264
558	20231019	110200	3012089920	16420	16450	16450	16410	379
559	20231019	110100	3005864720	16450	16490	16490	16450	521
560	20231019	110000	2997287640	16520	16540	16540	16510	1977
561	20231019	105900	2964625850	16550	16580	16580	16550	60
562	20231019	105800	2963632550	16580	16580	16580	16580	15
563	20231019	105700	2963383850	16590	16520	16590	16520	102
564	20231019	105600	2961692860	16510	16500	16520	16480	1431
565	20231019	105500	2938097040	16500	16540	16540	16500	998
566	20231019	105400	2921616760	16540	16540	16540	16540	50
567	20231019	105300	2920789760	16540	16650	16650	16540	1117
568	20231019	105200	2902230800	16650	16670	16670	16650	22
569	20231019	105100	2901864260	16670	16710	16710	16670	470
570	20231019	105000	2894020510	16720	16690	16750	16680	2434
571	20231019	104900	2853308910	16690	16580	16690	16580	1870
572	20231019	104800	2822172040	16580	16520	16580	16520	570
573	20231019	104700	2812734860	16520	16530	16530	16520	458
574	20231019	104600	2805167620	16540	16530	16550	16530	151
575	20231019	104500	2802670990	16530	16540	16600	16520	883
576	20231019	104400	2788038130	16510	16560	16560	16510	1534
577	20231019	104300	2762678080	16550	16560	16600	16550	498
578	20231019	104200	2754429800	16560	16540	16560	16540	654
579	20231019	104100	2743612050	16540	16570	16570	16530	368
580	20231019	104000	2737522430	16540	16540	16580	16530	576
581	20231019	103900	2727980530	16560	16580	16580	16550	353
582	20231019	103800	2722136040	16580	16630	16630	16580	114
583	20231019	103700	2720240390	16640	16670	16670	16640	235
584	20231019	103600	2716325160	16670	16670	16670	16670	348
585	20231019	103500	2710524000	16670	16670	16680	16670	471
586	20231019	103400	2702670130	16670	16650	16670	16650	549
587	20231019	103300	2693518580	16650	16710	16710	16650	396
588	20231019	103200	2686919530	16710	16680	16730	16680	2675
589	20231019	103100	2642271500	16650	16550	16650	16550	1104
590	20231019	103000	2623938900	16580	16580	16580	16580	121
591	20231019	102900	2621932720	16490	16670	16740	16480	4259
592	20231019	102800	2550990800	16650	16550	16650	16550	755
593	20231019	102700	2538451320	16550	16670	16670	16460	435
594	20231019	102600	2531250140	16680	16490	16680	16490	1015
595	20231019	102500	2514394900	16530	16450	16540	16450	1203
596	20231019	102400	2494564340	16440	16500	16500	16440	841
597	20231019	102300	2480701000	16500	16510	16510	16430	1245
598	20231019	102200	2460181760	16520	16520	16520	16520	2
599	20231019	102100	2460148720	16530	16580	16590	16500	445
600	20231019	102000	2452796920	16580	16630	16690	16580	8975
601	20231019	101900	2303364560	16630	16570	16630	16570	1843
602	20231019	101800	2272735800	16540	16480	16540	16480	375
603	20231019	101700	2266544780	16480	16480	16480	16480	2
604	20231019	101600	2266511820	16480	16450	16480	16450	267
605	20231019	101500	2262115320	16450	16530	16530	16450	206
606	20231019	101400	2258725820	16540	16610	16610	16540	792
607	20231019	101300	2245598720	16600	16510	16600	16510	1400
608	20231019	101200	2222387100	16500	16450	16510	16450	601
609	20231019	101100	2212484390	16470	16430	16470	16430	213
610	20231019	101000	2208981370	16390	16390	16430	16380	1365
611	20231019	100900	2186604330	16390	16390	16400	16390	500
612	20231019	100800	2178408810	16390	16390	16400	16390	226
613	20231019	100700	2174704560	16400	16400	16400	16370	633
614	20231019	100600	2164327680	16400	16380	16400	16370	346
615	20231019	100500	2158659980	16390	16360	16390	16350	136
616	20231019	100400	2156433860	16370	16390	16390	16360	26
617	20231019	100300	2156008420	16360	16400	16400	16350	733
618	20231019	100200	2144002930	16410	16430	16430	16410	213
619	20231019	100100	2140506200	16430	16500	16500	16430	420
620	20231019	100000	2133582290	16520	16520	16600	16510	781
621	20231019	095900	2120652840	16540	16550	16600	16530	628
622	20231019	095800	2110243350	16550	16510	16580	16460	3608
623	20231019	095700	2050705070	16510	16560	16580	16510	1524
624	20231019	095600	2025492390	16560	16390	16560	16390	2992
625	20231019	095500	1976094680	16410	16360	16410	16330	672
626	20231019	095400	1965101540	16370	16400	16400	16320	1029
627	20231019	095300	1948248780	16500	16180	16500	16180	1711
628	20231019	095200	1920230260	16160	16070	16160	16050	914
629	20231019	095100	1905507520	16070	16120	16120	16070	1653
630	20231019	095000	1878883100	16120	16120	16130	16110	771
631	20231019	094900	1866456240	16120	16150	16200	16120	3159
632	20231019	094800	1815446680	16160	16310	16340	16160	3337
633	20231019	094700	1761205760	16320	16360	16370	16320	2006
634	20231019	094600	1728411660	16350	16530	16530	16350	3073
635	20231019	094500	1677954300	16480	16500	16550	16480	1066
636	20231019	094400	1660373060	16500	16520	16520	16470	1023
637	20231019	094300	1643505920	16530	16570	16630	16470	5397
638	20231019	094200	1554052820	16590	16800	16830	16470	8185
639	20231019	094100	1417920630	16890	16540	16900	16530	10299
640	20231019	094000	1245363770	16600	16420	16630	16380	8059
641	20231019	093900	1112286040	16360	16190	16490	16180	18002
642	20231019	093800	818227100	16210	16040	16230	16040	6174
643	20231019	093700	718551240	16030	16050	16050	16010	520
644	20231019	093600	710213760	16050	16050	16050	16030	532
645	20231019	093500	701675800	16070	16000	16070	15990	1236
646	20231019	093400	681892260	15990	15980	16000	15980	101
647	20231019	093300	680277400	15990	15920	16000	15920	520
648	20231019	093200	671983560	15920	15990	15990	15900	1503
649	20231019	093100	648039070	16000	15970	16020	15970	157
650	20231019	093000	645528030	15970	15990	15990	15960	348
651	20231019	092900	639969100	15980	15810	16020	15810	1406
652	20231019	092800	617510700	15790	15670	15790	15670	863
653	20231019	092700	603925830	15680	15670	15680	15670	121
654	20231019	092600	602029420	15610	15580	15610	15580	480
655	20231019	092500	594538940	15570	15580	15580	15570	80
656	20231019	092400	593293120	15580	15490	15590	15490	417
657	20231019	092300	586830090	15490	15460	15490	15460	545
658	20231019	092200	578388360	15490	15490	15490	15440	247
659	20231019	092100	574562850	15500	15470	15500	15470	73
660	20231019	092000	573433090	15460	15430	15460	15420	859
661	20231019	091900	560176110	15430	15430	15430	15430	30
662	20231019	091800	559713210	15460	15470	15470	15430	29
663	20231019	091700	559265240	15430	15460	15480	15430	120
664	20231019	091600	557408570	15420	15420	15420	15420	129
665	20231019	091500	555419390	15420	15420	15420	15420	19
666	20231019	091400	555126410	15410	15460	15470	15410	638
667	20231019	091300	545279130	15490	15550	15550	15490	457
668	20231019	091200	538184700	15600	15380	15600	15320	5249
669	20231019	091100	457008380	15320	15480	15480	15320	2517
670	20231019	091000	418132700	15470	15460	15470	15460	161
671	20231019	090900	415643540	15460	15460	15460	15460	169
672	20231019	090800	413030800	15570	15450	15600	15450	2079
673	20231019	090700	380682780	15450	15550	15550	15450	2030
674	20231019	090600	349244790	15530	15640	15640	15530	1155
675	20231019	090500	331257300	15650	15670	15670	15650	254
676	20231019	090400	327279840	15730	15680	15780	15530	1495
677	20231019	090300	303794310	15700	16120	16120	15700	3760
678	20231019	090200	244202440	16250	16080	16250	15890	8605
679	20231019	090100	105504420	16100	15890	16100	15880	3118
680	20231019	090000	55456710	15880	15950	16100	15790	3463