KissMeData/114190/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195800	3183493450	19900	19900	19900	19900	3094
3	20231027	195700	3183493450	19900	19900	19900	19900	0
4	20231027	195600	3183493450	19900	19900	19900	19900	0
5	20231027	195500	3183493450	19900	19900	19900	19900	0
6	20231027	195400	3183493450	19900	19900	19900	19900	0
7	20231027	195300	3183493450	19900	19900	19900	19900	0
8	20231027	195200	3183493450	19900	19900	19900	19900	0
9	20231027	195100	3183493450	19900	19900	19900	19900	0
10	20231027	195000	3183493450	19900	19900	19900	19900	0
11	20231027	194900	3183493450	19900	19900	19900	19900	0
12	20231027	194800	3183493450	19900	19900	19900	19900	0
13	20231027	194700	3183493450	19900	19900	19900	19900	0
14	20231027	194600	3183493450	19900	19900	19900	19900	0
15	20231027	194500	3183493450	19900	19900	19900	19900	0
16	20231027	194400	3183493450	19900	19900	19900	19900	0
17	20231027	194300	3183493450	19900	19900	19900	19900	0
18	20231027	194200	3183493450	19900	19900	19900	19900	0
19	20231027	194100	3183493450	19900	19900	19900	19900	0
20	20231027	194000	3183493450	19900	19900	19900	19900	0
21	20231027	193900	3183493450	19900	19900	19900	19900	0
22	20231027	193800	3183493450	19900	19900	19900	19900	0
23	20231027	193700	3183493450	19900	19900	19900	19900	0
24	20231027	193600	3183493450	19900	19900	19900	19900	0
25	20231027	193500	3183493450	19900	19900	19900	19900	0
26	20231027	193400	3183493450	19900	19900	19900	19900	0
27	20231027	193300	3183493450	19900	19900	19900	19900	0
28	20231027	193200	3183493450	19900	19900	19900	19900	0
29	20231027	193100	3183493450	19900	19900	19900	19900	0
30	20231027	193000	3183493450	19900	19900	19900	19900	0
31	20231027	192900	3183493450	19900	19900	19900	19900	0
32	20231027	192800	3183493450	19900	19900	19900	19900	3094
33	20231027	192700	3183493450	19900	19900	19900	19900	0
34	20231027	192600	3183493450	19900	19900	19900	19900	0
35	20231027	192500	3183493450	19900	19900	19900	19900	0
36	20231027	192400	3183493450	19900	19900	19900	19900	0
37	20231027	192300	3183493450	19900	19900	19900	19900	0
38	20231027	192200	3183493450	19900	19900	19900	19900	0
39	20231027	192100	3183493450	19900	19900	19900	19900	0
40	20231027	192000	3183493450	19900	19900	19900	19900	0
41	20231027	191900	3183493450	19900	19900	19900	19900	0
42	20231027	191800	3183493450	19900	19900	19900	19900	0
43	20231027	191700	3183493450	19900	19900	19900	19900	0
44	20231027	191600	3183493450	19900	19900	19900	19900	0
45	20231027	191500	3183493450	19900	19900	19900	19900	0
46	20231027	191400	3183493450	19900	19900	19900	19900	0
47	20231027	191300	3183493450	19900	19900	19900	19900	0
48	20231027	191200	3183493450	19900	19900	19900	19900	0
49	20231027	191100	3183493450	19900	19900	19900	19900	0
50	20231027	191000	3183493450	19900	19900	19900	19900	0
51	20231027	190900	3183493450	19900	19900	19900	19900	0
52	20231027	190800	3183493450	19900	19900	19900	19900	0
53	20231027	190700	3183493450	19900	19900	19900	19900	0
54	20231027	190600	3183493450	19900	19900	19900	19900	0
55	20231027	190500	3183493450	19900	19900	19900	19900	0
56	20231027	190400	3183493450	19900	19900	19900	19900	0
57	20231027	190300	3183493450	19900	19900	19900	19900	0
58	20231027	190200	3183493450	19900	19900	19900	19900	0
59	20231027	190100	3183493450	19900	19900	19900	19900	0
60	20231027	190000	3183493450	19900	19900	19900	19900	0
61	20231027	185900	3183493450	19900	19900	19900	19900	0
62	20231027	185800	3183493450	19900	19900	19900	19900	3094
63	20231027	185700	3183493450	19900	19900	19900	19900	0
64	20231027	185600	3183493450	19900	19900	19900	19900	0
65	20231027	185500	3183493450	19900	19900	19900	19900	0
66	20231027	185400	3183493450	19900	19900	19900	19900	0
67	20231027	185300	3183493450	19900	19900	19900	19900	0
68	20231027	185200	3183493450	19900	19900	19900	19900	0
69	20231027	185100	3183493450	19900	19900	19900	19900	0
70	20231027	185000	3183493450	19900	19900	19900	19900	0
71	20231027	184900	3183493450	19900	19900	19900	19900	0
72	20231027	184800	3183493450	19900	19900	19900	19900	0
73	20231027	184700	3183493450	19900	19900	19900	19900	0
74	20231027	184600	3183493450	19900	19900	19900	19900	0
75	20231027	184500	3183493450	19900	19900	19900	19900	0
76	20231027	184400	3183493450	19900	19900	19900	19900	0
77	20231027	184300	3183493450	19900	19900	19900	19900	0
78	20231027	184200	3183493450	19900	19900	19900	19900	0
79	20231027	184100	3183493450	19900	19900	19900	19900	0
80	20231027	184000	3183493450	19900	19900	19900	19900	0
81	20231027	183900	3183493450	19900	19900	19900	19900	0
82	20231027	183800	3183493450	19900	19900	19900	19900	0
83	20231027	183700	3183493450	19900	19900	19900	19900	0
84	20231027	183600	3183493450	19900	19900	19900	19900	0
85	20231027	183500	3183493450	19900	19900	19900	19900	0
86	20231027	183400	3183493450	19900	19900	19900	19900	0
87	20231027	183300	3183493450	19900	19900	19900	19900	0
88	20231027	183200	3183493450	19900	19900	19900	19900	0
89	20231027	183100	3183493450	19900	19900	19900	19900	0
90	20231027	183000	3183493450	19900	19900	19900	19900	0
91	20231027	182900	3183493450	19900	19900	19900	19900	0
92	20231027	182800	3183493450	19900	19900	19900	19900	3094
93	20231027	182700	3183493450	19900	19900	19900	19900	0
94	20231027	182600	3183493450	19900	19900	19900	19900	0
95	20231027	182500	3183493450	19900	19900	19900	19900	0
96	20231027	182400	3183493450	19900	19900	19900	19900	0
97	20231027	182300	3183493450	19900	19900	19900	19900	0
98	20231027	182200	3183493450	19900	19900	19900	19900	0
99	20231027	182100	3183493450	19900	19900	19900	19900	0
100	20231027	182000	3183493450	19900	19900	19900	19900	0
101	20231027	181900	3183493450	19900	19900	19900	19900	0
102	20231027	181800	3183493450	19900	19900	19900	19900	0
103	20231027	181700	3183493450	19900	19900	19900	19900	0
104	20231027	181600	3183493450	19900	19900	19900	19900	0
105	20231027	181500	3183493450	19900	19900	19900	19900	0
106	20231027	181400	3183493450	19900	19900	19900	19900	0
107	20231027	181300	3183493450	19900	19900	19900	19900	0
108	20231027	181200	3183493450	19900	19900	19900	19900	0
109	20231027	181100	3183493450	19900	19900	19900	19900	0
110	20231027	181000	3183493450	19900	19900	19900	19900	0
111	20231027	180900	3183493450	19900	19900	19900	19900	0
112	20231027	180800	3183493450	19900	19900	19900	19900	0
113	20231027	180700	3183493450	19900	19900	19900	19900	0
114	20231027	180600	3183493450	19900	19900	19900	19900	0
115	20231027	180500	3183493450	19900	19900	19900	19900	0
116	20231027	180400	3183493450	19900	19900	19900	19900	0
117	20231027	180300	3183493450	19900	19900	19900	19900	0
118	20231027	180200	3183493450	19900	19900	19900	19900	0
119	20231027	180100	3183493450	19900	19900	19900	19900	0
120	20231027	180000	3183493450	19900	19900	19900	19900	0
121	20231027	175900	3183493450	19900	19900	19900	19900	0
122	20231027	175800	3183493450	19900	19900	19900	19900	3094
123	20231027	175700	3183493450	19900	19900	19900	19900	0
124	20231027	175600	3183493450	19900	19900	19900	19900	0
125	20231027	175500	3183493450	19900	19900	19900	19900	0
126	20231027	175400	3183493450	19900	19900	19900	19900	0
127	20231027	175300	3183493450	19900	19900	19900	19900	0
128	20231027	175200	3183493450	19900	19900	19900	19900	0
129	20231027	175100	3183493450	19900	19900	19900	19900	0
130	20231027	175000	3183493450	19900	19900	19900	19900	0
131	20231027	174900	3183493450	19900	19900	19900	19900	0
132	20231027	174800	3183493450	19900	19900	19900	19900	0
133	20231027	174700	3183493450	19900	19900	19900	19900	0
134	20231027	174600	3183493450	19900	19900	19900	19900	0
135	20231027	174500	3183493450	19900	19900	19900	19900	0
136	20231027	174400	3183493450	19900	19900	19900	19900	0
137	20231027	174300	3183493450	19900	19900	19900	19900	0
138	20231027	174200	3183493450	19900	19900	19900	19900	0
139	20231027	174100	3183493450	19900	19900	19900	19900	0
140	20231027	174000	3183493450	19900	19900	19900	19900	0
141	20231027	173900	3183493450	19900	19900	19900	19900	0
142	20231027	173800	3183493450	19900	19900	19900	19900	0
143	20231027	173700	3183493450	19900	19900	19900	19900	0
144	20231027	173600	3183493450	19900	19900	19900	19900	0
145	20231027	173500	3183493450	19900	19900	19900	19900	0
146	20231027	173400	3183493450	19900	19900	19900	19900	0
147	20231027	173300	3183493450	19900	19900	19900	19900	0
148	20231027	173200	3183493450	19900	19900	19900	19900	0
149	20231027	173100	3183493450	19900	19900	19900	19900	0
150	20231027	173000	3183493450	19900	19900	19900	19900	0
151	20231027	172900	3183493450	19900	19900	19900	19900	0
152	20231027	172800	3183493450	19900	19900	19900	19900	3094
153	20231027	172700	3183493450	19900	19900	19900	19900	0
154	20231027	172600	3183493450	19900	19900	19900	19900	0
155	20231027	172500	3183493450	19900	19900	19900	19900	0
156	20231027	172400	3183493450	19900	19900	19900	19900	0
157	20231027	172300	3183493450	19900	19900	19900	19900	0
158	20231027	172200	3183493450	19900	19900	19900	19900	0
159	20231027	172100	3183493450	19900	19900	19900	19900	0
160	20231027	172000	3183493450	19900	19900	19900	19900	0
161	20231027	171900	3183493450	19900	19900	19900	19900	0
162	20231027	171800	3183493450	19900	19900	19900	19900	0
163	20231027	171700	3183493450	19900	19900	19900	19900	0
164	20231027	171600	3183493450	19900	19900	19900	19900	0
165	20231027	171500	3183493450	19900	19900	19900	19900	0
166	20231027	171400	3183493450	19900	19900	19900	19900	0
167	20231027	171300	3183493450	19900	19900	19900	19900	0
168	20231027	171200	3183493450	19900	19900	19900	19900	0
169	20231027	171100	3183493450	19900	19900	19900	19900	0
170	20231027	171000	3183493450	19900	19900	19900	19900	0
171	20231027	170900	3183493450	19900	19900	19900	19900	0
172	20231027	170800	3183493450	19900	19900	19900	19900	0
173	20231027	170700	3183493450	19900	19900	19900	19900	0
174	20231027	170600	3183493450	19900	19900	19900	19900	0
175	20231027	170500	3183493450	19900	19900	19900	19900	0
176	20231027	170400	3183493450	19900	19900	19900	19900	0
177	20231027	170300	3183493450	19900	19900	19900	19900	0
178	20231027	170200	3183493450	19900	19900	19900	19900	0
179	20231027	170100	3183493450	19900	19900	19900	19900	0
180	20231027	170000	3183493450	19900	19900	19900	19900	0
181	20231027	165900	3183493450	19900	19900	19900	19900	0
182	20231027	165800	3183493450	19900	19900	19900	19900	3094
183	20231027	165700	3183493450	19900	19900	19900	19900	0
184	20231027	165600	3183493450	19900	19900	19900	19900	0
185	20231027	165500	3183493450	19900	19900	19900	19900	0
186	20231027	165400	3183493450	19900	19900	19900	19900	0
187	20231027	165300	3183493450	19900	19900	19900	19900	0
188	20231027	165200	3183493450	19900	19900	19900	19900	0
189	20231027	165100	3183493450	19900	19900	19900	19900	0
190	20231027	165000	3183493450	19900	19900	19900	19900	0
191	20231027	164900	3183493450	19900	19900	19900	19900	0
192	20231027	164800	3183493450	19900	19900	19900	19900	0
193	20231027	164700	3183493450	19900	19900	19900	19900	0
194	20231027	164600	3183493450	19900	19900	19900	19900	0
195	20231027	164500	3183493450	19900	19900	19900	19900	0
196	20231027	164400	3183493450	19900	19900	19900	19900	0
197	20231027	164300	3183493450	19900	19900	19900	19900	0
198	20231027	164200	3183493450	19900	19900	19900	19900	0
199	20231027	164100	3183493450	19900	19900	19900	19900	0
200	20231027	164000	3183493450	19900	19900	19900	19900	0
201	20231027	163900	3183493450	19900	19900	19900	19900	0
202	20231027	163800	3183493450	19900	19900	19900	19900	0
203	20231027	163700	3183493450	19900	19900	19900	19900	0
204	20231027	163600	3183493450	19900	19900	19900	19900	0
205	20231027	163500	3183493450	19900	19900	19900	19900	0
206	20231027	163400	3183493450	19900	19900	19900	19900	0
207	20231027	163300	3183493450	19900	19900	19900	19900	0
208	20231027	163200	3183493450	19900	19900	19900	19900	0
209	20231027	163100	3183493450	19900	19900	19900	19900	0
210	20231027	163000	3183493450	19900	19900	19900	19900	0
211	20231027	162900	3183493450	19900	19900	19900	19900	0
212	20231027	162800	3183493450	19900	19900	19900	19900	3094
213	20231027	162700	3183493450	19900	19900	19900	19900	0
214	20231027	162600	3183493450	19900	19900	19900	19900	0
215	20231027	162500	3183493450	19900	19900	19900	19900	0
216	20231027	162400	3183493450	19900	19900	19900	19900	0
217	20231027	162300	3183493450	19900	19900	19900	19900	0
218	20231027	162200	3183493450	19900	19900	19900	19900	0
219	20231027	162100	3183493450	19900	19900	19900	19900	0
220	20231027	162000	3183493450	19900	19900	19900	19900	0
221	20231027	161900	3183493450	19900	19900	19900	19900	0
222	20231027	161800	3183493450	19900	19900	19900	19900	0
223	20231027	161700	3183493450	19900	19900	19900	19900	0
224	20231027	161600	3183493450	19900	19900	19900	19900	0
225	20231027	161500	3183493450	19900	19900	19900	19900	0
226	20231027	161400	3183493450	19900	19900	19900	19900	0
227	20231027	161300	3183493450	19900	19900	19900	19900	0
228	20231027	161200	3183493450	19900	19900	19900	19900	0
229	20231027	161100	3183493450	19900	19900	19900	19900	0
230	20231027	161000	3183493450	19900	19900	19900	19900	0
231	20231027	160900	3183493450	19900	19900	19900	19900	0
232	20231027	160800	3183493450	19900	19900	19900	19900	0
233	20231027	160700	3183493450	19900	19900	19900	19900	0
234	20231027	160600	3183493450	19900	19900	19900	19900	0
235	20231027	160500	3183493450	19900	19900	19900	19900	0
236	20231027	160400	3183493450	19900	19900	19900	19900	0
237	20231027	160300	3183493450	19900	19900	19900	19900	0
238	20231027	160200	3183493450	19900	19900	19900	19900	0
239	20231027	160100	3183493450	19900	19900	19900	19900	0
240	20231027	160000	3183493450	19900	19900	19900	19900	0
241	20231027	155900	3183493450	19900	19900	19900	19900	0
242	20231027	155800	3183493450	19900	19900	19900	19900	3094
243	20231027	155700	3183493450	19900	19900	19900	19900	0
244	20231027	155600	3183493450	19900	19900	19900	19900	0
245	20231027	155500	3183493450	19900	19900	19900	19900	0
246	20231027	155400	3183493450	19900	19900	19900	19900	0
247	20231027	155300	3183493450	19900	19900	19900	19900	0
248	20231027	155200	3183493450	19900	19900	19900	19900	0
249	20231027	155100	3183493450	19900	19900	19900	19900	0
250	20231027	155000	3183493450	19900	19900	19900	19900	0
251	20231027	154900	3183493450	19900	19900	19900	19900	0
252	20231027	154800	3183493450	19900	19900	19900	19900	0
253	20231027	154700	3183493450	19900	19900	19900	19900	0
254	20231027	154600	3183493450	19900	19900	19900	19900	0
255	20231027	154500	3183493450	19900	19900	19900	19900	0
256	20231027	154400	3183493450	19900	19900	19900	19900	0
257	20231027	154300	3183493450	19900	19900	19900	19900	0
258	20231027	154200	3183493450	19900	19900	19900	19900	0
259	20231027	154100	3183493450	19900	19900	19900	19900	0
260	20231027	154000	3183493450	19900	19900	19900	19900	0
261	20231027	153900	3183493450	19900	19900	19900	19900	0
262	20231027	153800	3183493450	19900	19900	19900	19900	0
263	20231027	153700	3183493450	19900	19900	19900	19900	0
264	20231027	153600	3183493450	19900	19900	19900	19900	0
265	20231027	153500	3183493450	19900	19900	19900	19900	0
266	20231027	153400	3183493450	19900	19900	19900	19900	0
267	20231027	153300	3183493450	19900	19900	19900	19900	0
268	20231027	153200	3183493450	19900	19900	19900	19900	0
269	20231027	153100	3183493450	19900	19900	19900	19900	0
270	20231027	153000	3183493450	19900	19900	19900	19900	3094
271	20231027	152900	3121922850	19970	19970	19970	19970	0
272	20231027	152800	3121922850	19970	19970	19970	19970	0
273	20231027	152700	3121922850	19970	19970	19970	19970	0
274	20231027	152600	3121922850	19970	19970	19970	19970	0
275	20231027	152500	3121922850	19970	19970	19970	19970	0
276	20231027	152400	3121922850	19970	19970	19970	19970	0
277	20231027	152300	3121922850	19970	19970	19970	19970	0
278	20231027	152200	3121922850	19970	19970	19970	19970	0
279	20231027	152100	3121922850	19970	19970	19970	19970	0
280	20231027	152000	3121922850	19970	19970	19970	19970	0
281	20231027	151900	3121922850	19970	19960	19970	19880	1701
282	20231027	151800	3088036820	19960	19980	19990	19960	303
283	20231027	151700	3081982880	19990	19980	19990	19960	492
284	20231027	151600	3072157880	19960	19990	19990	19960	667
285	20231027	151500	3058833640	19990	19980	20000	19980	136
286	20231027	151400	3056115270	20000	20000	20050	20000	844
287	20231027	151300	3039235220	20000	19990	20000	19970	77
288	20231027	151200	3037696900	20000	19980	20000	19980	982
289	20231027	151100	3018076320	20050	20050	20050	20050	0
290	20231027	151000	3018076320	20050	20050	20050	19980	102
291	20231027	150900	3016038220	20050	19980	20050	19980	89
292	20231027	150800	3014256690	20050	20050	20050	20050	0
293	20231027	150700	3014256690	20050	19990	20050	19990	51
294	20231027	150600	3013237140	20050	20050	20050	20050	0
295	20231027	150500	3013237140	20050	20050	20050	20050	1
296	20231027	150400	3013217090	19990	20000	20000	19990	115
297	20231027	150300	3010918140	20050	19980	20050	19980	81
298	20231027	150200	3009299690	20050	20050	20050	20050	1198
299	20231027	150100	2985279790	20000	20050	20050	20000	35
300	20231027	150000	2984579540	20050	20050	20050	20050	386
301	20231027	145900	2976840240	20000	19990	20000	19990	255
302	20231027	145800	2971741290	19980	19960	19980	19960	106
303	20231027	145700	2969624070	19960	19950	19960	19950	76
304	20231027	145600	2968107160	19950	19950	19950	19950	28
305	20231027	145500	2967548560	19940	19930	19950	19930	798
306	20231027	145400	2951642830	19930	19930	19930	19930	2
307	20231027	145300	2951602970	19930	19920	19930	19920	213
308	20231027	145200	2947358000	19920	19930	19930	19920	79
309	20231027	145100	2945784100	19920	19920	19920	19920	1
310	20231027	145000	2945764180	19950	19960	19960	19950	490
311	20231027	144900	2935988470	19960	19960	19960	19960	1
312	20231027	144800	2935968510	19960	19960	19960	19960	20
313	20231027	144700	2935569310	19960	19950	19960	19950	664
314	20231027	144600	2922322500	19950	19950	19950	19950	100
315	20231027	144500	2920327500	19970	19970	19970	19970	10
316	20231027	144400	2920127800	19970	19970	19970	19970	12
317	20231027	144300	2919888160	19960	19970	19970	19960	171
318	20231027	144200	2916474820	19960	19960	19960	19960	700
319	20231027	144100	2902502820	19960	19950	19960	19950	159
320	20231027	144000	2899329340	19960	19960	19960	19960	0
321	20231027	143900	2899329340	19960	19960	19960	19960	56
322	20231027	143800	2898211580	19960	19950	19960	19950	30
323	20231027	143700	2897613050	19950	19950	19950	19950	28
324	20231027	143600	2897054450	19960	19910	19970	19910	21
325	20231027	143500	2896636230	19910	19960	19970	19910	142
326	20231027	143400	2893805700	19970	19940	19970	19940	104
327	20231027	143300	2891730060	19960	19950	19960	19950	12
328	20231027	143200	2891490650	19950	19950	19950	19950	3
329	20231027	143100	2891430800	19960	19960	19960	19960	1
330	20231027	143000	2891410840	19950	19950	19960	19950	7
331	20231027	142900	2891271180	19950	19950	19960	19950	3
332	20231027	142800	2891211320	19960	19910	19960	19910	116
333	20231027	142700	2888898960	19910	19900	19910	19900	6
334	20231027	142600	2888779540	19870	19900	19900	19870	1644
335	20231027	142500	2856085230	19900	19900	19900	19900	58
336	20231027	142400	2854931030	19900	19900	19900	19890	477
337	20231027	142300	2845439060	19940	19940	19940	19900	646
338	20231027	142200	2832577390	19940	19940	19940	19940	105
339	20231027	142100	2830483690	19940	19940	19940	19940	1
340	20231027	142000	2830463750	19920	19940	19940	19920	5
341	20231027	141900	2830364070	19940	19910	19940	19910	650
342	20231027	141800	2817422510	19900	19890	19900	19890	143
343	20231027	141700	2814576940	19900	19900	19900	19900	0
344	20231027	141600	2814576940	19900	19890	19900	19880	617
345	20231027	141500	2802303240	19890	19900	19900	19890	758
346	20231027	141400	2787220260	19900	19910	19910	19900	16
347	20231027	141300	2786901820	19900	19940	19950	19900	240
348	20231027	141200	2782124480	19960	19910	19960	19910	260
349	20231027	141100	2776947780	19960	19920	19960	19910	31
350	20231027	141000	2776329660	19920	19920	19920	19910	38
351	20231027	140900	2775572900	19920	19920	19920	19910	516
352	20231027	140800	2765294680	19930	19940	19940	19930	840
353	20231027	140700	2748552150	19940	19940	19960	19940	102
354	20231027	140600	2746517670	19940	19950	19950	19940	848
355	20231027	140500	2729601130	19960	19990	19990	19960	220
356	20231027	140400	2725209400	20000	20000	20000	20000	41
357	20231027	140300	2724389400	20000	20000	20000	20000	2
358	20231027	140200	2724349400	20000	20000	20000	20000	9
359	20231027	140100	2724169400	20000	20050	20050	20000	62
360	20231027	140000	2722926900	20050	20050	20050	20050	3
361	20231027	135900	2722866750	20050	20050	20050	20050	25
362	20231027	135800	2722365500	20100	20000	20100	20000	468
363	20231027	135700	2713003350	20000	20000	20000	20000	0
364	20231027	135600	2713003350	20000	20000	20000	20000	11
365	20231027	135500	2712783350	19960	19980	19980	19960	100
366	20231027	135400	2710786950	20000	19950	20000	19950	75
367	20231027	135300	2709288960	20000	19950	20000	19940	585
368	20231027	135200	2697622690	19990	19990	19990	19990	385
369	20231027	135100	2689926540	19990	19990	19990	19990	0
370	20231027	135000	2689926540	19990	19990	19990	19990	7
371	20231027	134900	2689786610	19950	19980	19980	19950	787
372	20231027	134800	2674084790	19980	20000	20000	19980	246
373	20231027	134700	2669169330	20000	20000	20000	20000	179
374	20231027	134600	2665589330	20000	20000	20000	20000	0
375	20231027	134500	2665589330	20000	20000	20000	20000	40
376	20231027	134400	2664789330	20000	20000	20000	20000	1
377	20231027	134300	2664769330	20050	20050	20050	20050	1
378	20231027	134200	2664749280	20050	20050	20050	20050	1
379	20231027	134100	2664729230	20100	20100	20100	20100	0
380	20231027	134000	2664729230	20100	20100	20100	20100	2
381	20231027	133900	2664689030	20100	20100	20100	20100	196
382	20231027	133800	2660749430	20100	20050	20100	20050	155
383	20231027	133700	2657634030	20050	20050	20050	20050	1082
384	20231027	133600	2635939930	20050	20000	20050	20000	25
385	20231027	133500	2635439230	20000	20000	20000	20000	130
386	20231027	133400	2632839230	20000	20000	20000	20000	127
387	20231027	133300	2630299230	20000	20050	20050	20000	138
388	20231027	133200	2627536730	20050	20050	20050	20050	1
389	20231027	133100	2627516680	20050	20000	20050	20000	372
390	20231027	133000	2620075030	19990	19960	19990	19960	106
391	20231027	132900	2617959210	19950	19950	19950	19950	2
392	20231027	132800	2617919310	19960	19960	19960	19960	3
393	20231027	132700	2617859430	19960	19990	20000	19960	82
394	20231027	132600	2616221030	20000	19990	20000	19990	20
395	20231027	132500	2615821200	20000	20000	20000	20000	2
396	20231027	132400	2615781200	20000	19990	20000	19990	3
397	20231027	132300	2615721220	20000	20000	20000	20000	70
398	20231027	132200	2614321220	19990	19990	19990	19990	96
399	20231027	132100	2612402180	19990	19990	19990	19920	7
400	20231027	132000	2612262320	19990	19930	19990	19930	427
401	20231027	131900	2603751600	19920	19940	19940	19920	787
402	20231027	131800	2588058950	19940	19940	19940	19940	20
403	20231027	131700	2587660150	19930	19950	19950	19930	1011
404	20231027	131600	2567490920	20000	19950	20000	19950	6
405	20231027	131500	2567371170	19990	19950	20000	19950	210
406	20231027	131400	2563171830	19990	19930	20000	19920	35
407	20231027	131300	2562473540	19920	19940	20000	19920	1161
408	20231027	131200	2539333660	19950	20000	20000	19950	180
409	20231027	131100	2535740280	20000	20050	20050	20000	27
410	20231027	131000	2535199780	20000	20000	20000	20000	4
411	20231027	130900	2535119780	19990	20050	20050	19990	440
412	20231027	130800	2526319600	20050	20050	20050	20050	1
413	20231027	130700	2526299550	19990	19990	20000	19990	204
414	20231027	130600	2522219690	19990	19930	20000	19930	1326
415	20231027	130500	2495715890	19930	19960	19960	19930	3810
416	20231027	130400	2419704410	20000	20000	20000	20000	0
417	20231027	130300	2419704410	20000	20000	20000	20000	20
418	20231027	130200	2419304410	20000	19970	20000	19970	18
419	20231027	130100	2418944590	19970	19970	19970	19950	2103
420	20231027	130000	2376984820	19970	19970	19970	19970	200
421	20231027	125900	2372990820	19970	20000	20000	19970	205
422	20231027	125800	2368896580	20000	19960	20000	19960	203
423	20231027	125700	2364844600	19990	19960	19990	19960	26
424	20231027	125600	2364325580	19960	19990	19990	19960	407
425	20231027	125500	2356198990	19990	19990	19990	19990	32
426	20231027	125400	2355559310	19990	19990	19990	19970	301
427	20231027	125300	2349547320	19980	19980	19980	19980	3
428	20231027	125200	2349487380	19960	19990	19990	19950	4893
429	20231027	125100	2251696000	19990	19990	19990	19990	4
430	20231027	125000	2251616040	19990	19990	19990	19990	140
431	20231027	124900	2248817440	20000	19990	20000	19990	250
432	20231027	124800	2243819840	19990	20000	20000	19990	111
433	20231027	124700	2241600340	19990	19990	19990	19990	400
434	20231027	124600	2233604340	20050	20050	20050	20050	1
435	20231027	124500	2233584290	19990	20050	20050	19990	1469
436	20231027	124400	2204205580	20000	20000	20000	20000	126
437	20231027	124300	2201685580	20000	20000	20000	20000	0
438	20231027	124200	2201685580	20000	20050	20050	20000	619
439	20231027	124100	2189305430	20000	20050	20100	20000	384
440	20231027	124000	2181606230	20050	20050	20100	20050	13
441	20231027	123900	2181345430	20100	20100	20100	20100	1
442	20231027	123800	2181325330	20050	20050	20050	20050	1
443	20231027	123700	2181305280	20050	20150	20150	20050	1175
444	20231027	123600	2157714780	20150	20200	20200	20150	159
445	20231027	123500	2154503030	20200	20200	20200	20200	15
446	20231027	123400	2154200030	20200	20200	20200	20200	0
447	20231027	123300	2154200030	20200	20200	20200	20200	2
448	20231027	123200	2154159630	20300	20300	20300	20250	201
449	20231027	123100	2150079380	20300	20250	20300	20250	41
450	20231027	123000	2149247880	20250	20250	20250	20250	4
451	20231027	122900	2149166880	20350	20300	20350	20300	25
452	20231027	122800	2148659330	20300	20250	20300	20250	427
453	20231027	122700	2139991280	20250	20350	20350	20250	557
454	20231027	122600	2128709080	20350	20200	20350	20200	384
455	20231027	122500	2120918430	20200	20200	20200	20200	0
456	20231027	122400	2120918430	20200	20200	20200	20200	0
457	20231027	122300	2120918430	20200	20100	20200	20100	103
458	20231027	122200	2118837980	20050	20100	20100	20050	2001
459	20231027	122100	2078714130	20050	20200	20200	20050	2006
460	20231027	122000	2038462680	20200	20200	20200	20100	3012
461	20231027	121900	1977883380	20200	20200	20250	20150	1306
462	20231027	121800	1951538280	20200	20200	20250	20200	42
463	20231027	121700	1950689730	20200	20300	20300	20200	234
464	20231027	121600	1945960430	20300	20250	20300	20250	703
465	20231027	121500	1931724180	20300	20300	20300	20300	1
466	20231027	121400	1931703880	20300	20300	20300	20300	107
467	20231027	121300	1929531780	20300	20300	20300	20300	0
468	20231027	121200	1929531780	20300	20300	20300	20300	0
469	20231027	121100	1929531780	20300	20300	20300	20300	0
470	20231027	121000	1929531780	20300	20300	20300	20300	192
471	20231027	120900	1925634180	20300	20300	20300	20300	39
472	20231027	120800	1924842480	20300	20300	20350	20250	196
473	20231027	120700	1920864030	20250	20300	20300	20250	110
474	20231027	120600	1918636030	20300	20350	20350	20300	1890
475	20231027	120500	1880232630	20350	20350	20400	20350	8
476	20231027	120400	1880069730	20350	20400	20400	20350	61
477	20231027	120300	1878828330	20350	20350	20350	20350	55
478	20231027	120200	1877709080	20350	20350	20350	20350	0
479	20231027	120100	1877709080	20350	20350	20350	20350	5
480	20231027	120000	1877607330	20400	20400	20400	20400	17
481	20231027	115900	1877260530	20400	20400	20400	20400	1
482	20231027	115800	1877240130	20450	20400	20450	20400	3
483	20231027	115700	1877178880	20400	20400	20400	20400	57
484	20231027	115600	1876016080	20450	20400	20450	20400	2
485	20231027	115500	1875975230	20400	20400	20400	20400	3
486	20231027	115400	1875914030	20400	20400	20400	20400	277
487	20231027	115300	1870263230	20400	20400	20400	20400	1
488	20231027	115200	1870242830	20450	20450	20450	20450	1
489	20231027	115100	1870222380	20450	20500	20500	20450	25
490	20231027	115000	1869711030	20500	20500	20500	20500	0
491	20231027	114900	1869711030	20500	20500	20500	20500	108
492	20231027	114800	1867497030	20500	20500	20500	20500	0
493	20231027	114700	1867497030	20500	20500	20500	20500	0
494	20231027	114600	1867497030	20500	20500	20500	20500	1340
495	20231027	114500	1840027030	20500	20550	20550	20500	187
496	20231027	114400	1836190530	20550	20500	20550	20500	124
497	20231027	114300	1833645380	20500	20500	20500	20500	158
498	20231027	114200	1830406380	20500	20500	20500	20500	65
499	20231027	114100	1829073880	20500	20450	20500	20450	237
500	20231027	114000	1824217630	20500	20500	20500	20500	0
501	20231027	113900	1824217630	20500	20500	20500	20500	1
502	20231027	113800	1824197130	20500	20500	20500	20500	0
503	20231027	113700	1824197130	20500	20500	20500	20500	2
504	20231027	113600	1824156130	20500	20500	20500	20500	106
505	20231027	113500	1821983130	20500	20550	20550	20500	3
506	20231027	113400	1821921530	20550	20550	20550	20550	45
507	20231027	113300	1820996780	20500	20500	20500	20450	579
508	20231027	113200	1809155880	20500	20550	20550	20500	180
509	20231027	113100	1805460880	20550	20550	20550	20550	0
510	20231027	113000	1805460880	20550	20550	20550	20550	0
511	20231027	112900	1805460880	20550	20550	20550	20550	20
512	20231027	112800	1805049880	20550	20550	20550	20550	442
513	20231027	112700	1795966780	20550	20550	20550	20550	4
514	20231027	112600	1795884580	20550	20500	20550	20500	218
515	20231027	112500	1791413430	20500	20500	20500	20500	1
516	20231027	112400	1791392930	20500	20500	20500	20500	200
517	20231027	112300	1787292930	20500	20500	20500	20500	107
518	20231027	112200	1785099430	20500	20500	20500	20500	25
519	20231027	112100	1784586930	20500	20500	20500	20500	23
520	20231027	112000	1784115430	20450	20500	20500	20450	113
521	20231027	111900	1781801280	20500	20500	20500	20500	0
522	20231027	111800	1781801280	20500	20500	20500	20500	34
523	20231027	111700	1781104280	20550	20550	20550	20550	81
524	20231027	111600	1779439730	20500	20500	20500	20500	215
525	20231027	111500	1775032230	20500	20500	20500	20500	725
526	20231027	111400	1760169730	20500	20500	20550	20500	69
527	20231027	111300	1758755180	20500	20550	20550	20500	101
528	20231027	111200	1756684630	20550	20500	20550	20500	235
529	20231027	111100	1751867030	20550	20550	20550	20550	0
530	20231027	111000	1751867030	20550	20500	20550	20450	469
531	20231027	110900	1742232330	20550	20550	20550	20500	241
532	20231027	110800	1737291680	20550	20500	20550	20500	108
533	20231027	110700	1735077580	20550	20500	20550	20500	162
534	20231027	110600	1731756530	20500	20500	20500	20500	19
535	20231027	110500	1731367030	20500	20500	20500	20500	2029
536	20231027	110400	1689772530	20450	20450	20450	20450	12
537	20231027	110300	1689527130	20450	20450	20450	20450	5
538	20231027	110200	1689424880	20450	20400	20450	20300	240
539	20231027	110100	1684523380	20450	20400	20450	20350	214
540	20231027	110000	1680158730	20400	20400	20400	20400	0
541	20231027	105900	1680158730	20400	20250	20400	20250	2
542	20231027	105800	1680118080	20250	20350	20350	20250	1263
543	20231027	105700	1654512330	20300	20300	20300	20300	770
544	20231027	105600	1638881330	20350	20350	20350	20350	203
545	20231027	105500	1634750280	20350	20400	20400	20350	402
546	20231027	105400	1626566980	20450	20350	20450	20350	141
547	20231027	105300	1623687530	20350	20350	20400	20350	630
548	20231027	105200	1610866430	20400	20400	20400	20400	118
549	20231027	105100	1608459230	20400	20450	20450	20400	166
550	20231027	105000	1605067830	20450	20400	20450	20400	204
551	20231027	104900	1600905780	20450	20450	20450	20450	105
552	20231027	104800	1598758530	20450	20450	20450	20450	62
553	20231027	104700	1597490630	20400	20400	20400	20400	17
554	20231027	104600	1597143830	20400	20450	20450	20400	507
555	20231027	104500	1586791330	20500	20500	20500	20500	0
556	20231027	104400	1586791330	20500	20450	20500	20450	240
557	20231027	104300	1581876380	20450	20450	20450	20450	1
558	20231027	104200	1581855930	20400	20450	20450	20400	472
559	20231027	104100	1572219380	20400	20450	20450	20400	1344
560	20231027	104000	1544784580	20450	20450	20450	20450	536
561	20231027	103900	1533823380	20450	20450	20450	20450	389
562	20231027	103800	1525868330	20500	20500	20500	20500	124
563	20231027	103700	1523326330	20500	20500	20500	20500	270
564	20231027	103600	1517791330	20500	20500	20500	20400	7
565	20231027	103500	1517648130	20400	20450	20450	20400	288
566	20231027	103400	1511762180	20450	20450	20450	20450	302
567	20231027	103300	1505586280	20450	20450	20450	20450	225
568	20231027	103200	1500985030	20400	20400	20450	20400	75
569	20231027	103100	1499454930	20400	20400	20450	20400	221
570	20231027	103000	1494943530	20450	20450	20450	20400	1056
571	20231027	102900	1473381630	20450	20450	20450	20400	410
572	20231027	102800	1465006780	20450	20450	20500	20450	1045
573	20231027	102700	1443634980	20450	20400	20450	20400	1289
574	20231027	102600	1417278230	20400	20350	20400	20350	843
575	20231027	102500	1400083430	20400	20400	20400	20350	951
576	20231027	102400	1380708180	20400	20400	20400	20400	508
577	20231027	102300	1370344980	20400	20350	20400	20350	623
578	20231027	102200	1357666680	20350	20300	20350	20250	799
579	20231027	102100	1341447280	20300	20250	20300	20250	993
580	20231027	102000	1321335630	20200	20150	20200	20150	32
581	20231027	101900	1320690780	20150	20200	20250	20150	1384
582	20231027	101800	1292738730	20200	20200	20200	20150	252
583	20231027	101700	1287648380	20200	20200	20200	20200	162
584	20231027	101600	1284375980	20200	20150	20200	20100	1855
585	20231027	101500	1246924280	20150	20150	20150	20150	326
586	20231027	101400	1240355380	20200	20200	20200	20150	55
587	20231027	101300	1239245380	20200	20150	20200	20150	318
588	20231027	101200	1232831530	20200	20250	20250	20150	1451
589	20231027	101100	1203573930	20250	20250	20250	20200	828
590	20231027	101000	1186837580	20250	20250	20250	20200	1059
591	20231027	100900	1165393080	20250	20200	20250	20200	22
592	20231027	100800	1164948580	20200	20200	20200	20200	41
593	20231027	100700	1164120380	20200	20200	20250	20200	387
594	20231027	100600	1156296180	20200	20200	20200	20200	1011
595	20231027	100500	1135873980	20150	20150	20150	20150	123
596	20231027	100400	1133395530	20100	20100	20100	20100	1313
597	20231027	100300	1107004230	20100	20000	20100	20000	434
598	20231027	100200	1098281780	20000	19990	20000	19990	337
599	20231027	100100	1091541810	20000	19960	20000	19960	79
600	20231027	100000	1089964890	19960	19960	19960	19960	10
601	20231027	095900	1089765290	19960	19960	19960	19950	76
602	20231027	095800	1088248390	19950	19980	19980	19950	215
603	20231027	095700	1083954090	19980	19990	19990	19980	51
604	20231027	095600	1082935100	19990	20000	20000	19990	51
605	20231027	095500	1081915200	19990	20000	20000	19990	668
606	20231027	095400	1068555210	20000	20150	20150	20000	360
607	20231027	095300	1061347110	20050	20150	20150	20050	116
608	20231027	095200	1059016310	20150	20150	20150	20150	54
609	20231027	095100	1057928210	20150	20150	20200	20150	416
610	20231027	095000	1049543310	20150	20100	20150	20100	594
611	20231027	094900	1037574710	20100	20100	20100	20100	38
612	20231027	094800	1036810910	20100	20050	20100	20050	279
613	20231027	094700	1031205110	20050	20050	20050	20050	1462
614	20231027	094600	1001892010	20000	20000	20000	20000	504
615	20231027	094500	991812010	20050	19960	20050	19960	963
616	20231027	094400	972555410	19950	19910	19950	19910	13035
617	20231027	094300	713028370	19910	19910	19910	19910	193
618	20231027	094200	709185740	19910	19910	19910	19900	58
619	20231027	094100	708031060	19910	19870	19910	19870	124
620	20231027	094000	705567090	19870	19910	19920	19870	477
621	20231027	093900	696075230	19910	19900	19910	19900	289
622	20231027	093800	690321370	19900	19900	19910	19900	85
623	20231027	093700	688629610	19910	19920	19920	19860	963
624	20231027	093600	669480120	19910	19950	19950	19910	434
625	20231027	093500	660832910	19950	20000	20000	19950	362
626	20231027	093400	653610340	20000	20000	20000	19970	311
627	20231027	093300	647391260	20000	19980	20000	19980	200
628	20231027	093200	643393250	19950	19990	19990	19950	126
629	20231027	093100	640874770	19990	19980	20000	19980	465
630	20231027	093000	631579250	19980	19940	19990	19920	1248
631	20231027	092900	606702990	19940	19980	19980	19900	272
632	20231027	092800	601280930	19980	20050	20050	19980	2865
633	20231027	092700	543896880	20050	20100	20100	20050	1381
634	20231027	092600	516202130	20150	20150	20150	20050	518
635	20231027	092500	505779280	20150	20150	20150	20050	2944
636	20231027	092400	446543780	20200	20250	20300	20150	1229
637	20231027	092300	421682630	20300	20300	20300	20300	82
638	20231027	092200	420018030	20300	20200	20300	20200	1755
639	20231027	092100	384539480	20200	20150	20200	20150	65
640	20231027	092000	383227580	20150	20200	20200	20150	895
641	20231027	091900	365190480	20150	20150	20200	20150	111
642	20231027	091800	362948480	20200	20150	20200	20150	1078
643	20231027	091700	341226530	20150	20100	20150	20100	381
644	20231027	091600	333554880	20100	20050	20100	20000	2161
645	20231027	091500	290166580	20000	20050	20050	20000	215
646	20231027	091400	285860830	20050	20000	20050	20000	1270
647	20231027	091300	260455030	19990	19900	19990	19900	2090
648	20231027	091200	218768080	19900	19900	19910	19900	150
649	20231027	091100	215783060	19900	19950	19950	19900	230
650	20231027	091000	211205260	19950	19950	19950	19880	369
651	20231027	090900	203861260	19950	20050	20050	19900	1361
652	20231027	090800	176687520	20050	19990	20050	19980	1034
653	20231027	090700	156012320	19980	19930	19980	19930	1444
654	20231027	090600	127209000	19930	19920	19930	19900	1619
655	20231027	090500	94985790	19870	19870	19870	19860	1189
656	20231027	090400	71370250	19870	19860	19920	19860	623
657	20231027	090300	58980150	19920	19920	19920	19910	376
658	20231027	090200	51492650	19920	19910	19920	19840	1508
659	20231027	090100	21471940	19860	19910	19910	19860	453
660	20231027	090000	12464880	19910	19880	19910	19870	627