KissMeData/042520/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191700	1317899820	15920	15920	15920	15920	201
3	20231018	191600	1317899820	15920	15920	15920	15920	0
4	20231018	191500	1317899820	15920	15920	15920	15920	0
5	20231018	191400	1317899820	15920	15920	15920	15920	0
6	20231018	191300	1317899820	15920	15920	15920	15920	0
7	20231018	191200	1317899820	15920	15920	15920	15920	0
8	20231018	191100	1317899820	15920	15920	15920	15920	0
9	20231018	191000	1317899820	15920	15920	15920	15920	0
10	20231018	190900	1317899820	15920	15920	15920	15920	0
11	20231018	190800	1317899820	15920	15920	15920	15920	0
12	20231018	190700	1317899820	15920	15920	15920	15920	0
13	20231018	190600	1317899820	15920	15920	15920	15920	0
14	20231018	190500	1317899820	15920	15920	15920	15920	0
15	20231018	190400	1317899820	15920	15920	15920	15920	0
16	20231018	190300	1317899820	15920	15920	15920	15920	0
17	20231018	190200	1317899820	15920	15920	15920	15920	0
18	20231018	190100	1317899820	15920	15920	15920	15920	0
19	20231018	190000	1317899820	15920	15920	15920	15920	0
20	20231018	185900	1317899820	15920	15920	15920	15920	0
21	20231018	185800	1317899820	15920	15920	15920	15920	0
22	20231018	185700	1317899820	15920	15920	15920	15920	0
23	20231018	185600	1317899820	15920	15920	15920	15920	0
24	20231018	185500	1317899820	15920	15920	15920	15920	0
25	20231018	185400	1317899820	15920	15920	15920	15920	0
26	20231018	185300	1317899820	15920	15920	15920	15920	0
27	20231018	185200	1317899820	15920	15920	15920	15920	0
28	20231018	185100	1317899820	15920	15920	15920	15920	0
29	20231018	185000	1317899820	15920	15920	15920	15920	0
30	20231018	184900	1317899820	15920	15920	15920	15920	0
31	20231018	184800	1317899820	15920	15920	15920	15920	0
32	20231018	184700	1317899820	15920	15920	15920	15920	201
33	20231018	184600	1317899820	15920	15920	15920	15920	0
34	20231018	184500	1317899820	15920	15920	15920	15920	0
35	20231018	184400	1317899820	15920	15920	15920	15920	0
36	20231018	184300	1317899820	15920	15920	15920	15920	0
37	20231018	184200	1317899820	15920	15920	15920	15920	0
38	20231018	184100	1317899820	15920	15920	15920	15920	0
39	20231018	184000	1317899820	15920	15920	15920	15920	0
40	20231018	183900	1317899820	15920	15920	15920	15920	0
41	20231018	183800	1317899820	15920	15920	15920	15920	0
42	20231018	183700	1317899820	15920	15920	15920	15920	0
43	20231018	183600	1317899820	15920	15920	15920	15920	0
44	20231018	183500	1317899820	15920	15920	15920	15920	0
45	20231018	183400	1317899820	15920	15920	15920	15920	0
46	20231018	183300	1317899820	15920	15920	15920	15920	0
47	20231018	183200	1317899820	15920	15920	15920	15920	0
48	20231018	183100	1317899820	15920	15920	15920	15920	0
49	20231018	183000	1317899820	15920	15920	15920	15920	0
50	20231018	182900	1317899820	15920	15920	15920	15920	0
51	20231018	182800	1317899820	15920	15920	15920	15920	0
52	20231018	182700	1317899820	15920	15920	15920	15920	0
53	20231018	182600	1317899820	15920	15920	15920	15920	0
54	20231018	182500	1317899820	15920	15920	15920	15920	0
55	20231018	182400	1317899820	15920	15920	15920	15920	0
56	20231018	182300	1317899820	15920	15920	15920	15920	0
57	20231018	182200	1317899820	15920	15920	15920	15920	0
58	20231018	182100	1317899820	15920	15920	15920	15920	0
59	20231018	182000	1317899820	15920	15920	15920	15920	0
60	20231018	181900	1317899820	15920	15920	15920	15920	0
61	20231018	181800	1317899820	15920	15920	15920	15920	0
62	20231018	181700	1317899820	15920	15920	15920	15920	201
63	20231018	181600	1317899820	15920	15920	15920	15920	0
64	20231018	181500	1317899820	15920	15920	15920	15920	0
65	20231018	181400	1317899820	15920	15920	15920	15920	0
66	20231018	181300	1317899820	15920	15920	15920	15920	0
67	20231018	181200	1317899820	15920	15920	15920	15920	0
68	20231018	181100	1317899820	15920	15920	15920	15920	0
69	20231018	181000	1317899820	15920	15920	15920	15920	0
70	20231018	180900	1317899820	15920	15920	15920	15920	0
71	20231018	180800	1317899820	15920	15920	15920	15920	0
72	20231018	180700	1317899820	15920	15920	15920	15920	0
73	20231018	180600	1317899820	15920	15920	15920	15920	0
74	20231018	180500	1317899820	15920	15920	15920	15920	0
75	20231018	180400	1317899820	15920	15920	15920	15920	0
76	20231018	180300	1317899820	15920	15920	15920	15920	0
77	20231018	180200	1317899820	15920	15920	15920	15920	0
78	20231018	180100	1317899820	15920	15920	15920	15920	0
79	20231018	180000	1317899820	15920	15920	15920	15920	0
80	20231018	175900	1317899820	15920	15920	15920	15920	0
81	20231018	175800	1317899820	15920	15920	15920	15920	0
82	20231018	175700	1317899820	15920	15920	15920	15920	0
83	20231018	175600	1317899820	15920	15920	15920	15920	0
84	20231018	175500	1317899820	15920	15920	15920	15920	0
85	20231018	175400	1317899820	15920	15920	15920	15920	0
86	20231018	175300	1317899820	15920	15920	15920	15920	0
87	20231018	175200	1317899820	15920	15920	15920	15920	0
88	20231018	175100	1317899820	15920	15920	15920	15920	0
89	20231018	175000	1317899820	15920	15920	15920	15920	0
90	20231018	174900	1317899820	15920	15920	15920	15920	0
91	20231018	174800	1317899820	15920	15920	15920	15920	0
92	20231018	174700	1317899820	15920	15920	15920	15920	201
93	20231018	174600	1317899820	15920	15920	15920	15920	0
94	20231018	174500	1317899820	15920	15920	15920	15920	0
95	20231018	174400	1317899820	15920	15920	15920	15920	0
96	20231018	174300	1317899820	15920	15920	15920	15920	0
97	20231018	174200	1317899820	15920	15920	15920	15920	0
98	20231018	174100	1317899820	15920	15920	15920	15920	0
99	20231018	174000	1317899820	15920	15920	15920	15920	0
100	20231018	173900	1317899820	15920	15920	15920	15920	0
101	20231018	173800	1317899820	15920	15920	15920	15920	0
102	20231018	173700	1317899820	15920	15920	15920	15920	0
103	20231018	173600	1317899820	15920	15920	15920	15920	0
104	20231018	173500	1317899820	15920	15920	15920	15920	0
105	20231018	173400	1317899820	15920	15920	15920	15920	0
106	20231018	173300	1317899820	15920	15920	15920	15920	0
107	20231018	173200	1317899820	15920	15920	15920	15920	0
108	20231018	173100	1317899820	15920	15920	15920	15920	0
109	20231018	173000	1317899820	15920	15920	15920	15920	0
110	20231018	172900	1317899820	15920	15920	15920	15920	0
111	20231018	172800	1317899820	15920	15920	15920	15920	0
112	20231018	172700	1317899820	15920	15920	15920	15920	0
113	20231018	172600	1317899820	15920	15920	15920	15920	0
114	20231018	172500	1317899820	15920	15920	15920	15920	0
115	20231018	172400	1317899820	15920	15920	15920	15920	0
116	20231018	172300	1317899820	15920	15920	15920	15920	0
117	20231018	172200	1317899820	15920	15920	15920	15920	0
118	20231018	172100	1317899820	15920	15920	15920	15920	0
119	20231018	172000	1317899820	15920	15920	15920	15920	0
120	20231018	171900	1317899820	15920	15920	15920	15920	0
121	20231018	171800	1317899820	15920	15920	15920	15920	0
122	20231018	171700	1317899820	15920	15920	15920	15920	201
123	20231018	171600	1317899820	15920	15920	15920	15920	0
124	20231018	171500	1317899820	15920	15920	15920	15920	0
125	20231018	171400	1317899820	15920	15920	15920	15920	0
126	20231018	171300	1317899820	15920	15920	15920	15920	0
127	20231018	171200	1317899820	15920	15920	15920	15920	0
128	20231018	171100	1317899820	15920	15920	15920	15920	0
129	20231018	171000	1317899820	15920	15920	15920	15920	0
130	20231018	170900	1317899820	15920	15920	15920	15920	0
131	20231018	170800	1317899820	15920	15920	15920	15920	0
132	20231018	170700	1317899820	15920	15920	15920	15920	0
133	20231018	170600	1317899820	15920	15920	15920	15920	0
134	20231018	170500	1317899820	15920	15920	15920	15920	0
135	20231018	170400	1317899820	15920	15920	15920	15920	0
136	20231018	170300	1317899820	15920	15920	15920	15920	0
137	20231018	170200	1317899820	15920	15920	15920	15920	0
138	20231018	170100	1317899820	15920	15920	15920	15920	0
139	20231018	170000	1317899820	15920	15920	15920	15920	0
140	20231018	165900	1317899820	15920	15920	15920	15920	0
141	20231018	165800	1317899820	15920	15920	15920	15920	0
142	20231018	165700	1317899820	15920	15920	15920	15920	0
143	20231018	165600	1317899820	15920	15920	15920	15920	0
144	20231018	165500	1317899820	15920	15920	15920	15920	0
145	20231018	165400	1317899820	15920	15920	15920	15920	0
146	20231018	165300	1317899820	15920	15920	15920	15920	0
147	20231018	165200	1317899820	15920	15920	15920	15920	0
148	20231018	165100	1317899820	15920	15920	15920	15920	0
149	20231018	165000	1317899820	15920	15920	15920	15920	0
150	20231018	164900	1317899820	15920	15920	15920	15920	0
151	20231018	164800	1317899820	15920	15920	15920	15920	0
152	20231018	164700	1317899820	15920	15920	15920	15920	201
153	20231018	164600	1317899820	15920	15920	15920	15920	0
154	20231018	164500	1317899820	15920	15920	15920	15920	0
155	20231018	164400	1317899820	15920	15920	15920	15920	0
156	20231018	164300	1317899820	15920	15920	15920	15920	0
157	20231018	164200	1317899820	15920	15920	15920	15920	0
158	20231018	164100	1317899820	15920	15920	15920	15920	0
159	20231018	164000	1317899820	15920	15920	15920	15920	0
160	20231018	163900	1317899820	15920	15920	15920	15920	0
161	20231018	163800	1317899820	15920	15920	15920	15920	0
162	20231018	163700	1317899820	15920	15920	15920	15920	0
163	20231018	163600	1317899820	15920	15920	15920	15920	0
164	20231018	163500	1317899820	15920	15920	15920	15920	0
165	20231018	163400	1317899820	15920	15920	15920	15920	0
166	20231018	163300	1317899820	15920	15920	15920	15920	0
167	20231018	163200	1317899820	15920	15920	15920	15920	0
168	20231018	163100	1317899820	15920	15920	15920	15920	0
169	20231018	163000	1317899820	15920	15920	15920	15920	0
170	20231018	162900	1317899820	15920	15920	15920	15920	0
171	20231018	162800	1317899820	15920	15920	15920	15920	0
172	20231018	162700	1317899820	15920	15920	15920	15920	0
173	20231018	162600	1317899820	15920	15920	15920	15920	0
174	20231018	162500	1317899820	15920	15920	15920	15920	0
175	20231018	162400	1317899820	15920	15920	15920	15920	0
176	20231018	162300	1317899820	15920	15920	15920	15920	0
177	20231018	162200	1317899820	15920	15920	15920	15920	0
178	20231018	162100	1317899820	15920	15920	15920	15920	0
179	20231018	162000	1317899820	15920	15920	15920	15920	0
180	20231018	161900	1317899820	15920	15920	15920	15920	0
181	20231018	161800	1317899820	15920	15920	15920	15920	0
182	20231018	161700	1317899820	15920	15920	15920	15920	201
183	20231018	161600	1317899820	15920	15920	15920	15920	0
184	20231018	161500	1317899820	15920	15920	15920	15920	0
185	20231018	161400	1317899820	15920	15920	15920	15920	0
186	20231018	161300	1317899820	15920	15920	15920	15920	0
187	20231018	161200	1317899820	15920	15920	15920	15920	0
188	20231018	161100	1317899820	15920	15920	15920	15920	0
189	20231018	161000	1317899820	15920	15920	15920	15920	0
190	20231018	160900	1317899820	15920	15920	15920	15920	0
191	20231018	160800	1317899820	15920	15920	15920	15920	0
192	20231018	160700	1317899820	15920	15920	15920	15920	0
193	20231018	160600	1317899820	15920	15920	15920	15920	0
194	20231018	160500	1317899820	15920	15920	15920	15920	0
195	20231018	160400	1317899820	15920	15920	15920	15920	0
196	20231018	160300	1317899820	15920	15920	15920	15920	0
197	20231018	160200	1317899820	15920	15920	15920	15920	0
198	20231018	160100	1317899820	15920	15920	15920	15920	0
199	20231018	160000	1317899820	15920	15920	15920	15920	0
200	20231018	155900	1317899820	15920	15920	15920	15920	0
201	20231018	155800	1317899820	15920	15920	15920	15920	0
202	20231018	155700	1317899820	15920	15920	15920	15920	0
203	20231018	155600	1317899820	15920	15920	15920	15920	0
204	20231018	155500	1317899820	15920	15920	15920	15920	0
205	20231018	155400	1317899820	15920	15920	15920	15920	0
206	20231018	155300	1317899820	15920	15920	15920	15920	0
207	20231018	155200	1317899820	15920	15920	15920	15920	0
208	20231018	155100	1317899820	15920	15920	15920	15920	0
209	20231018	155000	1317899820	15920	15920	15920	15920	0
210	20231018	154900	1317899820	15920	15920	15920	15920	0
211	20231018	154800	1317899820	15920	15920	15920	15920	0
212	20231018	154700	1317899820	15920	15920	15920	15920	201
213	20231018	154600	1317899820	15920	15920	15920	15920	0
214	20231018	154500	1317899820	15920	15920	15920	15920	0
215	20231018	154400	1317899820	15920	15920	15920	15920	0
216	20231018	154300	1317899820	15920	15920	15920	15920	0
217	20231018	154200	1317899820	15920	15920	15920	15920	0
218	20231018	154100	1317899820	15920	15920	15920	15920	0
219	20231018	154000	1317899820	15920	15920	15920	15920	0
220	20231018	153900	1317899820	15920	15920	15920	15920	0
221	20231018	153800	1317899820	15920	15920	15920	15920	0
222	20231018	153700	1317899820	15920	15920	15920	15920	0
223	20231018	153600	1317899820	15920	15920	15920	15920	0
224	20231018	153500	1317899820	15920	15920	15920	15920	0
225	20231018	153400	1317899820	15920	15920	15920	15920	0
226	20231018	153300	1317899820	15920	15920	15920	15920	0
227	20231018	153200	1317899820	15920	15920	15920	15920	0
228	20231018	153100	1317899820	15920	15920	15920	15920	0
229	20231018	153000	1317899820	15920	15920	15920	15920	201
230	20231018	152900	1314699900	15910	15910	15910	15910	0
231	20231018	152800	1314699900	15910	15910	15910	15910	0
232	20231018	152700	1314699900	15910	15910	15910	15910	0
233	20231018	152600	1314699900	15910	15910	15910	15910	0
234	20231018	152500	1314699900	15910	15910	15910	15910	0
235	20231018	152400	1314699900	15910	15910	15910	15910	0
236	20231018	152300	1314699900	15910	15910	15910	15910	0
237	20231018	152200	1314699900	15910	15910	15910	15910	0
238	20231018	152100	1314699900	15910	15910	15910	15910	0
239	20231018	152000	1314699900	15910	15910	15910	15910	0
240	20231018	151900	1314699900	15910	15910	15910	15850	273
241	20231018	151800	1310365770	15900	15900	15900	15900	113
242	20231018	151700	1308569070	15900	15900	15910	15900	264
243	20231018	151600	1304371450	15910	15900	15920	15900	308
244	20231018	151500	1299471200	15900	15920	15920	15880	155
245	20231018	151400	1297008740	15920	15890	15920	15880	427
246	20231018	151300	1290212160	15920	15920	15920	15920	6
247	20231018	151200	1290116640	15920	15930	15930	15920	206
248	20231018	151100	1286835960	15900	15890	15900	15890	917
249	20231018	151000	1272255750	15880	15880	15880	15880	81
250	20231018	150900	1270969470	15890	15900	15900	15890	189
251	20231018	150800	1267965270	15890	15890	15890	15890	1
252	20231018	150700	1267949380	15890	15900	15900	15890	24
253	20231018	150600	1267567790	15900	15900	15900	15900	4
254	20231018	150500	1267504190	15930	15920	15930	15920	7
255	20231018	150400	1267392720	15860	15930	15930	15860	118
256	20231018	150300	1265513810	15930	15930	15930	15930	0
257	20231018	150200	1265513810	15930	15900	15930	15890	6
258	20231018	150100	1265418410	15890	15890	15890	15890	0
259	20231018	150000	1265418410	15890	15890	15890	15890	0
260	20231018	145900	1265418410	15890	15900	15900	15890	111
261	20231018	145800	1263654520	15890	15890	15890	15890	71
262	20231018	145700	1262526330	15820	15820	15820	15820	50
263	20231018	145600	1261735330	15840	15840	15840	15840	1
264	20231018	145500	1261719490	15850	15890	15890	15850	4
265	20231018	145400	1261656020	15830	15830	15830	15830	0
266	20231018	145300	1261656020	15830	15900	15900	15830	123
267	20231018	145200	1259705450	15900	15900	15900	15900	34
268	20231018	145100	1259164850	15900	15900	15900	15900	550
269	20231018	145000	1250419850	15720	15780	15890	15720	1035
270	20231018	144900	1234052910	15700	15730	15730	15700	900
271	20231018	144800	1219921430	15800	15750	15800	15700	1001
272	20231018	144700	1204190410	15790	15790	15790	15790	31
273	20231018	144600	1203700920	15730	15730	15740	15730	14
274	20231018	144500	1203480690	15730	15730	15730	15730	0
275	20231018	144400	1203480690	15730	15740	15740	15730	39
276	20231018	144300	1202867210	15730	15730	15730	15730	23
277	20231018	144200	1202505420	15720	15720	15720	15720	14
278	20231018	144100	1202285340	15720	15730	15730	15720	100
279	20231018	144000	1200712880	15720	15750	15750	15720	1000
280	20231018	143900	1184985140	15750	15800	15800	15750	162
281	20231018	143800	1182433490	15750	15760	15760	15750	52
282	20231018	143700	1181614420	15750	15750	15750	15750	1
283	20231018	143600	1181598670	15800	15760	15800	15760	69
284	20231018	143500	1180511190	15820	15820	15820	15820	1
285	20231018	143400	1180495370	15770	15820	15820	15770	8
286	20231018	143300	1180369110	15820	15820	15820	15820	256
287	20231018	143200	1176319190	15830	15820	15830	15820	66
288	20231018	143100	1175275010	15820	15750	15820	15750	62
289	20231018	143000	1174298160	15750	15750	15750	15750	63
290	20231018	142900	1173305910	15830	15830	15830	15830	2
291	20231018	142800	1173274250	15830	15830	15830	15830	5
292	20231018	142700	1173195100	15750	15760	15760	15750	1114
293	20231018	142600	1155647250	15760	15820	15820	15760	1356
294	20231018	142500	1134253980	15790	15790	15790	15790	4
295	20231018	142400	1134190820	15850	15850	15850	15850	8
296	20231018	142300	1134064020	15790	15850	15850	15790	3
297	20231018	142200	1134016530	15850	15850	15850	15850	19
298	20231018	142100	1133715380	15850	15850	15850	15850	0
299	20231018	142000	1133715380	15850	15790	15850	15790	618
300	20231018	141900	1123956850	15790	15790	15790	15790	192
301	20231018	141800	1120925170	15790	15850	15850	15790	64
302	20231018	141700	1119913400	15860	15860	15860	15860	20
303	20231018	141600	1119596200	15860	15820	15860	15820	10
304	20231018	141500	1119437700	15800	15800	15800	15800	0
305	20231018	141400	1119437700	15800	15830	15830	15800	530
306	20231018	141300	1111059900	15830	15840	15840	15830	148
307	20231018	141200	1108716970	15840	15850	15850	15840	150
308	20231018	141100	1106340380	15870	15870	15870	15870	9
309	20231018	141000	1106197550	15870	15870	15870	15870	0
310	20231018	140900	1106197550	15870	15870	15870	15870	13
311	20231018	140800	1105991240	15870	15850	15870	15850	137
312	20231018	140700	1103819770	15840	15850	15850	15840	74
313	20231018	140600	1102646970	15850	15860	15860	15850	650
314	20231018	140500	1092343600	15870	15870	15870	15870	31
315	20231018	140400	1091851630	15870	15870	15870	15870	50
316	20231018	140300	1091058130	15880	15880	15880	15880	29
317	20231018	140200	1090597610	15860	15860	15860	15860	100
318	20231018	140100	1089011610	15860	15860	15860	15860	7
319	20231018	140000	1088900590	15860	15860	15860	15860	171
320	20231018	135900	1086188530	15860	15870	15870	15860	319
321	20231018	135800	1081129180	15890	15890	15890	15890	2
322	20231018	135700	1081097400	15860	15860	15860	15860	62
323	20231018	135600	1080114080	15930	15930	15930	15930	2
324	20231018	135500	1080082220	15930	15930	15930	15930	1
325	20231018	135400	1080066290	15940	15940	15940	15940	21
326	20231018	135300	1079731550	15860	15860	15860	15860	1
327	20231018	135200	1079715690	15940	15890	15940	15860	501
328	20231018	135100	1071768010	15890	15890	15890	15890	100
329	20231018	135000	1070179010	15890	15940	15940	15890	96
330	20231018	134900	1068649350	15940	15940	15940	15940	6
331	20231018	134800	1068553710	15930	15930	15930	15930	50
332	20231018	134700	1067757210	15930	15900	15930	15900	740
333	20231018	134600	1055990270	15900	15900	15900	15900	31
334	20231018	134500	1055497370	15900	15900	15900	15900	0
335	20231018	134400	1055497370	15900	15890	15900	15890	67
336	20231018	134300	1054432160	15900	15900	15900	15900	6
337	20231018	134200	1054336760	15900	15900	15900	15900	22
338	20231018	134100	1053986960	15900	15900	15900	15900	0
339	20231018	134000	1053986960	15900	15900	15900	15900	15
340	20231018	133900	1053748460	15900	15900	15900	15900	0
341	20231018	133800	1053748460	15900	15900	15900	15900	56
342	20231018	133700	1052858060	15900	15900	15900	15900	0
343	20231018	133600	1052858060	15900	15900	15900	15900	1
344	20231018	133500	1052842160	15900	15900	15900	15900	10
345	20231018	133400	1052683160	15900	15900	15900	15900	53
346	20231018	133300	1051840460	15870	15870	15870	15870	20
347	20231018	133200	1051523060	15880	15890	15900	15880	706
348	20231018	133100	1040305380	15890	15890	15890	15890	108
349	20231018	133000	1038589260	15890	15890	15890	15890	10
350	20231018	132900	1038430360	15890	15890	15890	15890	110
351	20231018	132800	1036682460	15890	15880	15890	15840	210
352	20231018	132700	1033351030	15890	15890	15890	15890	43
353	20231018	132600	1032667760	15880	15880	15880	15880	122
354	20231018	132500	1030730400	15880	15880	15880	15880	5
355	20231018	132400	1030651000	15870	15870	15870	15870	0
356	20231018	132300	1030651000	15870	15870	15870	15870	130
357	20231018	132200	1028587900	15870	15870	15870	15870	299
358	20231018	132100	1023842770	15890	15890	15890	15890	29
359	20231018	132000	1023381960	15870	15840	15870	15840	1335
360	20231018	131900	1002221950	15840	15840	15840	15840	2
361	20231018	131800	1002190270	15850	15850	15850	15850	30
362	20231018	131700	1001714770	15850	15850	15850	15850	10
363	20231018	131600	1001556270	15850	15850	15850	15850	0
364	20231018	131500	1001556270	15850	15860	15860	15850	40
365	20231018	131400	1000921920	15810	15850	15850	15810	14
366	20231018	131300	1000700180	15870	15870	15870	15870	87
367	20231018	131200	999319490	15870	15870	15890	15870	130
368	20231018	131100	997255570	15870	15860	15870	15860	515
369	20231018	131000	989082570	15870	15870	15870	15870	10
370	20231018	130900	988923870	15870	15870	15870	15870	0
371	20231018	130800	988923870	15870	15870	15870	15870	5
372	20231018	130700	988844520	15870	15870	15870	15870	1
373	20231018	130600	988828650	15800	15800	15800	15800	0
374	20231018	130500	988828650	15800	15850	15850	15800	1005
375	20231018	130400	972927540	15860	15860	15860	15860	25
376	20231018	130300	972531040	15870	15890	15890	15870	3
377	20231018	130200	972483410	15890	15890	15890	15890	0
378	20231018	130100	972483410	15890	15890	15890	15890	4
379	20231018	130000	972419850	15850	15850	15850	15850	4
380	20231018	125900	972356450	15890	15890	15890	15890	51
381	20231018	125800	971546060	15890	15890	15890	15890	30
382	20231018	125700	971069360	15890	15890	15890	15890	39
383	20231018	125600	970449650	15820	15820	15820	15820	50
384	20231018	125500	969658650	15820	15880	15880	15820	150
385	20231018	125400	967281950	15890	15890	15890	15890	41
386	20231018	125300	966630460	15880	15880	15880	15880	1
387	20231018	125200	966614580	15890	15890	15890	15890	0
388	20231018	125100	966614580	15890	15890	15890	15890	0
389	20231018	125000	966614580	15890	15900	15900	15890	147
390	20231018	124900	964278380	15900	15890	15900	15890	172
391	20231018	124800	961544020	15890	15880	15890	15880	356
392	20231018	124700	955888160	15890	15850	15890	15850	512
393	20231018	124600	947762560	15850	15830	15850	15830	2869
394	20231018	124500	902289530	15810	15810	15810	15810	0
395	20231018	124400	902289530	15810	15810	15810	15810	50
396	20231018	124300	901499030	15800	15800	15800	15800	0
397	20231018	124200	901499030	15800	15820	15820	15800	344
398	20231018	124100	896062790	15810	15810	15810	15810	5
399	20231018	124000	895983740	15810	15830	15830	15810	27
400	20231018	123900	895556830	15810	15810	15830	15810	140
401	20231018	123800	893343410	15830	15830	15830	15830	0
402	20231018	123700	893343410	15830	15830	15830	15830	0
403	20231018	123600	893343410	15830	15830	15830	15830	1
404	20231018	123500	893327580	15810	15810	15810	15810	0
405	20231018	123400	893327580	15810	15810	15810	15810	232
406	20231018	123300	889659660	15850	15820	15850	15820	27
407	20231018	123200	889231860	15820	15850	15850	15820	11
408	20231018	123100	889057810	15850	15850	15850	15850	245
409	20231018	123000	885174560	15850	15840	15850	15840	32
410	20231018	122900	884667610	15840	15810	15840	15810	161
411	20231018	122800	882118910	15810	15810	15810	15810	7
412	20231018	122700	882008240	15830	15800	15830	15800	181
413	20231018	122600	879145460	15830	15830	15830	15830	5
414	20231018	122500	879066310	15740	15750	15830	15740	21
415	20231018	122400	878735570	15740	15800	15810	15740	892
416	20231018	122300	864662530	15800	15820	15850	15800	103
417	20231018	122200	863034850	15850	15850	15850	15850	1
418	20231018	122100	863019000	15850	15850	15850	15850	0
419	20231018	122000	863019000	15850	15820	15850	15800	538
420	20231018	121900	854507530	15820	15850	15850	15820	873
421	20231018	121800	840680120	15850	15860	15860	15850	219
422	20231018	121700	837206930	15890	15890	15890	15860	13
423	20231018	121600	837000390	15890	15860	15890	15860	10
424	20231018	121500	836841760	15860	15860	15860	15860	411
425	20231018	121400	830323300	15860	15860	15860	15860	0
426	20231018	121300	830323300	15860	15860	15860	15860	0
427	20231018	121200	830323300	15860	15860	15860	15860	300
428	20231018	121100	825565300	15860	15860	15860	15860	0
429	20231018	121000	825565300	15860	15860	15860	15860	2
430	20231018	120900	825533580	15860	15900	15900	15860	61
431	20231018	120800	824565440	15940	15940	15940	15940	46
432	20231018	120700	823832200	15940	15940	15940	15940	10
433	20231018	120600	823672800	15890	15890	15890	15890	121
434	20231018	120500	821750110	15890	15900	15900	15890	99
435	20231018	120400	820176990	15900	15900	15900	15900	0
436	20231018	120300	820176990	15900	15900	15900	15900	100
437	20231018	120200	818586990	15850	15950	15950	15850	2576
438	20231018	120100	777721640	16000	15950	16000	15950	413
439	20231018	120000	771133990	15950	15950	15950	15950	93
440	20231018	115900	769650640	15950	15950	15950	15950	0
441	20231018	115800	769650640	15950	15950	15950	15940	12
442	20231018	115700	769459250	15950	15950	15950	15950	2
443	20231018	115600	769427350	15950	15920	15950	15920	23
444	20231018	115500	769061040	15910	15920	15920	15910	189
445	20231018	115400	766053230	15910	15910	15910	15910	0
446	20231018	115300	766053230	15910	15910	15910	15910	0
447	20231018	115200	766053230	15910	15910	15910	15910	0
448	20231018	115100	766053230	15910	15910	15910	15910	0
449	20231018	115000	766053230	15910	15950	15950	15910	150
450	20231018	114900	763664650	15950	15930	15950	15930	57
451	20231018	114800	762755800	15960	15970	16000	15960	1416
452	20231018	114700	740142440	15970	15970	15970	15970	3
453	20231018	114600	740094530	15970	15970	16000	15970	281
454	20231018	114500	735604810	16000	16030	16030	15980	1117
455	20231018	114400	717730770	16050	16050	16050	16050	0
456	20231018	114300	717730770	16050	16050	16050	16050	0
457	20231018	114200	717730770	16050	16050	16050	16030	56
458	20231018	114100	716832090	16050	16050	16050	16050	20
459	20231018	114000	716511090	16030	16060	16060	16030	559
460	20231018	113900	707539610	16070	16070	16070	16070	0
461	20231018	113800	707539610	16070	16070	16070	16070	10
462	20231018	113700	707378910	16070	16080	16080	16070	501
463	20231018	113600	699326830	16100	16100	16100	16100	5
464	20231018	113500	699246330	16100	16100	16100	16100	0
465	20231018	113400	699246330	16100	16140	16140	16100	171
466	20231018	113300	696492010	16140	16140	16140	16140	10
467	20231018	113200	696330610	16140	16140	16140	16140	5
468	20231018	113100	696249910	16140	16140	16140	16140	47
469	20231018	113000	695491330	16140	16140	16140	16140	1
470	20231018	112900	695475190	16140	16140	16140	16140	0
471	20231018	112800	695475190	16140	16140	16140	16140	52
472	20231018	112700	694635910	16150	16150	16150	16150	6
473	20231018	112600	694539010	16150	16150	16150	16150	10
474	20231018	112500	694377510	16150	16150	16150	16150	1
475	20231018	112400	694361360	16150	16150	16150	16150	0
476	20231018	112300	694361360	16150	16150	16150	16150	1
477	20231018	112200	694345210	16130	16130	16130	16130	5
478	20231018	112100	694264560	16130	16130	16130	16130	45
479	20231018	112000	693538710	16130	16130	16130	16130	0
480	20231018	111900	693538710	16130	16130	16130	16130	0
481	20231018	111800	693538710	16130	16180	16180	16130	351
482	20231018	111700	687877030	16130	16130	16130	16130	0
483	20231018	111600	687877030	16130	16130	16130	16130	5
484	20231018	111500	687796380	16130	16140	16140	16130	316
485	20231018	111400	682696150	16140	16140	16140	16140	100
486	20231018	111300	681082150	16140	16170	16170	16140	107
487	20231018	111200	679355140	16170	16170	16170	16170	10
488	20231018	111100	679193440	16170	16170	16170	16170	81
489	20231018	111000	677883670	16190	16190	16190	16190	7
490	20231018	110900	677770340	16190	16170	16190	16170	137
491	20231018	110800	675553990	16160	16160	16160	16160	11
492	20231018	110700	675376230	16130	16130	16130	16130	103
493	20231018	110600	673714840	16130	16130	16130	16130	0
494	20231018	110500	673714840	16130	16100	16130	16050	51
495	20231018	110400	672894710	16040	16040	16040	16040	0
496	20231018	110300	672894710	16040	16080	16080	16040	61
497	20231018	110200	671916230	16040	16040	16040	16040	0
498	20231018	110100	671916230	16040	16030	16040	16030	73
499	20231018	110000	670745430	16010	16030	16030	16010	111
500	20231018	105900	668968300	16000	16000	16000	16000	1
501	20231018	105800	668952300	16000	16000	16000	16000	20
502	20231018	105700	668632300	16000	16000	16000	16000	20
503	20231018	105600	668312300	16030	16030	16030	16030	10
504	20231018	105500	668152000	16000	16000	16000	16000	43
505	20231018	105400	667464000	16000	16000	16000	16000	518
506	20231018	105300	659176000	16000	16000	16000	16000	110
507	20231018	105200	657416000	16030	16030	16030	16030	0
508	20231018	105100	657416000	16030	16050	16050	16030	150
509	20231018	105000	655010420	16050	16050	16050	16050	2
510	20231018	104900	654978320	16050	16050	16050	16050	5
511	20231018	104800	654898070	16050	16040	16050	16040	21
512	20231018	104700	654561220	16050	16060	16060	16050	67
513	20231018	104600	653485800	16060	16070	16070	16060	4
514	20231018	104500	653421530	16100	16100	16100	16100	3
515	20231018	104400	653373230	16100	16120	16120	16100	37
516	20231018	104300	652777350	16130	16170	16170	16130	3
517	20231018	104200	652728900	16180	16180	16180	16180	27
518	20231018	104100	652292040	16180	16180	16180	16180	100
519	20231018	104000	650674040	16180	16180	16180	16180	1
520	20231018	103900	650657860	16190	16200	16200	16190	19
521	20231018	103800	650350110	16200	16200	16200	16200	9
522	20231018	103700	650204310	16200	16200	16200	16200	1
523	20231018	103600	650188110	16200	16200	16200	16200	4
524	20231018	103500	650123310	16200	16140	16200	16130	235
525	20231018	103400	646318300	16200	16150	16200	16150	3
526	20231018	103300	646269790	16160	16120	16210	16120	22
527	20231018	103200	645914080	16100	16100	16100	16100	16
528	20231018	103100	645656480	16100	16100	16100	16100	5
529	20231018	103000	645575980	16110	16100	16110	16050	233
530	20231018	102900	641825120	16100	16100	16100	16100	154
531	20231018	102800	639345720	16100	16140	16140	16100	132
532	20231018	102700	637220210	16150	16150	16150	16150	0
533	20231018	102600	637220210	16150	16150	16150	16150	26
534	20231018	102500	636800310	16130	16040	16130	16030	3025
535	20231018	102400	588250130	16040	16040	16040	16040	120
536	20231018	102300	586325330	16040	15960	16040	15960	505
537	20231018	102200	578242880	15960	15960	15960	15950	1058
538	20231018	102100	561362750	16040	16040	16040	16040	0
539	20231018	102000	561362750	16040	16000	16040	16000	373
540	20231018	101900	555389330	16000	16000	16000	16000	11
541	20231018	101800	555213330	16000	16000	16000	16000	102
542	20231018	101700	553581330	16000	16000	16000	16000	1
543	20231018	101600	553565330	16030	15950	16030	15950	335
544	20231018	101500	548206280	15950	15950	15950	15950	0
545	20231018	101400	548206280	15950	15940	15950	15940	399
546	20231018	101300	541845010	16030	15940	16030	15940	61
547	20231018	101200	540868080	15930	15930	15930	15930	0
548	20231018	101100	540868080	15930	16000	16020	15920	885
549	20231018	101000	526710410	15950	15930	15980	15900	434
550	20231018	100900	519785120	15920	15920	15920	15920	15
551	20231018	100800	519546320	15920	15930	15930	15920	152
552	20231018	100700	517126460	15930	15870	15930	15870	590
553	20231018	100600	507754110	15870	15830	15880	15830	13
554	20231018	100500	507547950	15830	15890	15930	15830	947
555	20231018	100400	492541460	15840	15890	15890	15840	1066
556	20231018	100300	475649750	15870	15960	15960	15870	163
557	20231018	100200	473056070	15980	16000	16000	15960	4
558	20231018	100100	472992170	15900	15930	16000	15870	62
559	20231018	100000	472006940	15870	16000	16010	15870	1000
560	20231018	095900	456101970	16000	15930	16000	15880	501
561	20231018	095800	448132360	15980	16050	16050	15980	625
562	20231018	095700	438109050	16050	15990	16050	15990	6
563	20231018	095600	438012810	15980	15990	16060	15980	640
564	20231018	095500	427781870	16000	15970	16000	15890	323
565	20231018	095400	422631450	15910	15900	15910	15900	1652
566	20231018	095300	396364450	15390	15390	15390	15390	0
567	20231018	095200	396364450	15390	16260	16260	15390	5606
568	20231018	095100	306883700	16270	16370	16440	16270	235
569	20231018	095000	303031420	16260	16300	16350	16260	645
570	20231018	094900	292541380	16260	16260	16260	16260	0
571	20231018	094800	292541380	16260	16260	16260	16260	1
572	20231018	094700	292525120	16260	16280	16280	16260	395
573	20231018	094600	286102340	16260	16290	16350	16260	217
574	20231018	094500	282567950	16290	16300	16300	16280	57
575	20231018	094400	281639640	16300	16300	16300	16300	79
576	20231018	094300	280351940	16360	16360	16360	16300	1176
577	20231018	094200	261162420	16360	16360	16360	16360	56
578	20231018	094100	260246260	16360	16360	16360	16360	82
579	20231018	094000	258904740	16460	16460	16460	16460	0
580	20231018	093900	258904740	16460	16360	16460	16360	117
581	20231018	093800	256990420	16360	16390	16390	16340	349
582	20231018	093700	251279660	16390	16390	16390	16390	25
583	20231018	093600	250869910	16490	16490	16490	16490	0
584	20231018	093500	250869910	16490	16490	16490	16490	40
585	20231018	093400	250210310	16490	16490	16490	16490	0
586	20231018	093300	250210310	16490	16350	16490	16350	528
587	20231018	093200	241575180	16350	16350	16350	16350	147
588	20231018	093100	239171730	16350	16370	16480	16350	197
589	20231018	093000	235948280	16480	16370	16480	16370	67
590	20231018	092900	234850770	16370	16370	16370	16370	11
591	20231018	092800	234670700	16370	16370	16370	16370	153
592	20231018	092700	232166090	16370	16370	16370	16370	11
593	20231018	092600	231986020	16370	16390	16390	16370	599
594	20231018	092500	222173790	16390	16400	16400	16390	371
595	20231018	092400	216090030	16400	16400	16400	16400	35
596	20231018	092300	215516030	16400	16400	16400	16400	1
597	20231018	092200	215499630	16400	16430	16430	16400	323
598	20231018	092100	210200890	16400	16430	16430	16400	100
599	20231018	092000	208560360	16500	16500	16500	16500	13
600	20231018	091900	208345860	16500	16500	16500	16500	0
601	20231018	091800	208345860	16500	16500	16500	16500	3
602	20231018	091700	208296360	16400	16400	16400	16400	0
603	20231018	091600	208296360	16400	16400	16400	16400	0
604	20231018	091500	208296360	16400	16400	16400	16400	0
605	20231018	091400	208296360	16400	16400	16400	16400	0
606	20231018	091300	208296360	16400	16490	16490	16400	1177
607	20231018	091200	188895000	16490	16450	16490	16450	6
608	20231018	091100	188796220	16450	16450	16450	16450	5
609	20231018	091000	188713970	16490	16470	16490	16470	175
610	20231018	090900	185831400	16390	16390	16390	16390	100
611	20231018	090800	184192400	16380	16400	16400	16370	205
612	20231018	090700	180832200	16400	16490	16500	16400	102
613	20231018	090600	179151190	16500	16500	16500	16500	6
614	20231018	090500	179052190	16400	16400	16400	16400	78
615	20231018	090400	177772990	16480	16560	16560	16400	816
616	20231018	090300	164368410	16560	16400	16560	16340	34
617	20231018	090200	163810070	16300	16580	16580	16300	3537
618	20231018	090100	106029720	16700	16700	16700	16700	201
619	20231018	090000	102673020	16710	16960	16960	16710	6063