KissMeData/211050/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201200	196260120	13780	13780	13780	13780	27
3	20231019	201100	196260120	13780	13780	13780	13780	0
4	20231019	201000	196260120	13780	13780	13780	13780	0
5	20231019	200900	196260120	13780	13780	13780	13780	0
6	20231019	200800	196260120	13780	13780	13780	13780	0
7	20231019	200700	196260120	13780	13780	13780	13780	0
8	20231019	200600	196260120	13780	13780	13780	13780	0
9	20231019	200500	196260120	13780	13780	13780	13780	0
10	20231019	200400	196260120	13780	13780	13780	13780	0
11	20231019	200300	196260120	13780	13780	13780	13780	0
12	20231019	200200	196260120	13780	13780	13780	13780	0
13	20231019	200100	196260120	13780	13780	13780	13780	0
14	20231019	200000	196260120	13780	13780	13780	13780	0
15	20231019	195900	196260120	13780	13780	13780	13780	0
16	20231019	195800	196260120	13780	13780	13780	13780	0
17	20231019	195700	196260120	13780	13780	13780	13780	0
18	20231019	195600	196260120	13780	13780	13780	13780	0
19	20231019	195500	196260120	13780	13780	13780	13780	0
20	20231019	195400	196260120	13780	13780	13780	13780	0
21	20231019	195300	196260120	13780	13780	13780	13780	0
22	20231019	195200	196260120	13780	13780	13780	13780	0
23	20231019	195100	196260120	13780	13780	13780	13780	0
24	20231019	195000	196260120	13780	13780	13780	13780	0
25	20231019	194900	196260120	13780	13780	13780	13780	0
26	20231019	194800	196260120	13780	13780	13780	13780	0
27	20231019	194700	196260120	13780	13780	13780	13780	0
28	20231019	194600	196260120	13780	13780	13780	13780	0
29	20231019	194500	196260120	13780	13780	13780	13780	0
30	20231019	194400	196260120	13780	13780	13780	13780	0
31	20231019	194300	196260120	13780	13780	13780	13780	0
32	20231019	194200	196260120	13780	13780	13780	13780	27
33	20231019	194100	196260120	13780	13780	13780	13780	0
34	20231019	194000	196260120	13780	13780	13780	13780	0
35	20231019	193900	196260120	13780	13780	13780	13780	0
36	20231019	193800	196260120	13780	13780	13780	13780	0
37	20231019	193700	196260120	13780	13780	13780	13780	0
38	20231019	193600	196260120	13780	13780	13780	13780	0
39	20231019	193500	196260120	13780	13780	13780	13780	0
40	20231019	193400	196260120	13780	13780	13780	13780	0
41	20231019	193300	196260120	13780	13780	13780	13780	0
42	20231019	193200	196260120	13780	13780	13780	13780	0
43	20231019	193100	196260120	13780	13780	13780	13780	0
44	20231019	193000	196260120	13780	13780	13780	13780	0
45	20231019	192900	196260120	13780	13780	13780	13780	0
46	20231019	192800	196260120	13780	13780	13780	13780	0
47	20231019	192700	196260120	13780	13780	13780	13780	0
48	20231019	192600	196260120	13780	13780	13780	13780	0
49	20231019	192500	196260120	13780	13780	13780	13780	0
50	20231019	192400	196260120	13780	13780	13780	13780	0
51	20231019	192300	196260120	13780	13780	13780	13780	0
52	20231019	192200	196260120	13780	13780	13780	13780	0
53	20231019	192100	196260120	13780	13780	13780	13780	0
54	20231019	192000	196260120	13780	13780	13780	13780	0
55	20231019	191900	196260120	13780	13780	13780	13780	0
56	20231019	191800	196260120	13780	13780	13780	13780	0
57	20231019	191700	196260120	13780	13780	13780	13780	0
58	20231019	191600	196260120	13780	13780	13780	13780	0
59	20231019	191500	196260120	13780	13780	13780	13780	0
60	20231019	191400	196260120	13780	13780	13780	13780	0
61	20231019	191300	196260120	13780	13780	13780	13780	0
62	20231019	191200	196260120	13780	13780	13780	13780	27
63	20231019	191100	196260120	13780	13780	13780	13780	0
64	20231019	191000	196260120	13780	13780	13780	13780	0
65	20231019	190900	196260120	13780	13780	13780	13780	0
66	20231019	190800	196260120	13780	13780	13780	13780	0
67	20231019	190700	196260120	13780	13780	13780	13780	0
68	20231019	190600	196260120	13780	13780	13780	13780	0
69	20231019	190500	196260120	13780	13780	13780	13780	0
70	20231019	190400	196260120	13780	13780	13780	13780	0
71	20231019	190300	196260120	13780	13780	13780	13780	0
72	20231019	190200	196260120	13780	13780	13780	13780	0
73	20231019	190100	196260120	13780	13780	13780	13780	0
74	20231019	190000	196260120	13780	13780	13780	13780	0
75	20231019	185900	196260120	13780	13780	13780	13780	0
76	20231019	185800	196260120	13780	13780	13780	13780	0
77	20231019	185700	196260120	13780	13780	13780	13780	0
78	20231019	185600	196260120	13780	13780	13780	13780	0
79	20231019	185500	196260120	13780	13780	13780	13780	0
80	20231019	185400	196260120	13780	13780	13780	13780	0
81	20231019	185300	196260120	13780	13780	13780	13780	0
82	20231019	185200	196260120	13780	13780	13780	13780	0
83	20231019	185100	196260120	13780	13780	13780	13780	0
84	20231019	185000	196260120	13780	13780	13780	13780	0
85	20231019	184900	196260120	13780	13780	13780	13780	0
86	20231019	184800	196260120	13780	13780	13780	13780	0
87	20231019	184700	196260120	13780	13780	13780	13780	0
88	20231019	184600	196260120	13780	13780	13780	13780	0
89	20231019	184500	196260120	13780	13780	13780	13780	0
90	20231019	184400	196260120	13780	13780	13780	13780	0
91	20231019	184300	196260120	13780	13780	13780	13780	0
92	20231019	184200	196260120	13780	13780	13780	13780	27
93	20231019	184100	196260120	13780	13780	13780	13780	0
94	20231019	184000	196260120	13780	13780	13780	13780	0
95	20231019	183900	196260120	13780	13780	13780	13780	0
96	20231019	183800	196260120	13780	13780	13780	13780	0
97	20231019	183700	196260120	13780	13780	13780	13780	0
98	20231019	183600	196260120	13780	13780	13780	13780	0
99	20231019	183500	196260120	13780	13780	13780	13780	0
100	20231019	183400	196260120	13780	13780	13780	13780	0
101	20231019	183300	196260120	13780	13780	13780	13780	0
102	20231019	183200	196260120	13780	13780	13780	13780	0
103	20231019	183100	196260120	13780	13780	13780	13780	0
104	20231019	183000	196260120	13780	13780	13780	13780	0
105	20231019	182900	196260120	13780	13780	13780	13780	0
106	20231019	182800	196260120	13780	13780	13780	13780	0
107	20231019	182700	196260120	13780	13780	13780	13780	0
108	20231019	182600	196260120	13780	13780	13780	13780	0
109	20231019	182500	196260120	13780	13780	13780	13780	0
110	20231019	182400	196260120	13780	13780	13780	13780	0
111	20231019	182300	196260120	13780	13780	13780	13780	0
112	20231019	182200	196260120	13780	13780	13780	13780	0
113	20231019	182100	196260120	13780	13780	13780	13780	0
114	20231019	182000	196260120	13780	13780	13780	13780	0
115	20231019	181900	196260120	13780	13780	13780	13780	0
116	20231019	181800	196260120	13780	13780	13780	13780	0
117	20231019	181700	196260120	13780	13780	13780	13780	0
118	20231019	181600	196260120	13780	13780	13780	13780	0
119	20231019	181500	196260120	13780	13780	13780	13780	0
120	20231019	181400	196260120	13780	13780	13780	13780	0
121	20231019	181300	196260120	13780	13780	13780	13780	0
122	20231019	181200	196260120	13780	13780	13780	13780	27
123	20231019	181100	196260120	13780	13780	13780	13780	0
124	20231019	181000	196260120	13780	13780	13780	13780	0
125	20231019	180900	196260120	13780	13780	13780	13780	0
126	20231019	180800	196260120	13780	13780	13780	13780	0
127	20231019	180700	196260120	13780	13780	13780	13780	0
128	20231019	180600	196260120	13780	13780	13780	13780	0
129	20231019	180500	196260120	13780	13780	13780	13780	0
130	20231019	180400	196260120	13780	13780	13780	13780	0
131	20231019	180300	196260120	13780	13780	13780	13780	0
132	20231019	180200	196260120	13780	13780	13780	13780	0
133	20231019	180100	196260120	13780	13780	13780	13780	0
134	20231019	180000	196260120	13780	13780	13780	13780	0
135	20231019	175900	196260120	13780	13780	13780	13780	0
136	20231019	175800	196260120	13780	13780	13780	13780	0
137	20231019	175700	196260120	13780	13780	13780	13780	0
138	20231019	175600	196260120	13780	13780	13780	13780	0
139	20231019	175500	196260120	13780	13780	13780	13780	0
140	20231019	175400	196260120	13780	13780	13780	13780	0
141	20231019	175300	196260120	13780	13780	13780	13780	0
142	20231019	175200	196260120	13780	13780	13780	13780	0
143	20231019	175100	196260120	13780	13780	13780	13780	0
144	20231019	175000	196260120	13780	13780	13780	13780	0
145	20231019	174900	196260120	13780	13780	13780	13780	0
146	20231019	174800	196260120	13780	13780	13780	13780	0
147	20231019	174700	196260120	13780	13780	13780	13780	0
148	20231019	174600	196260120	13780	13780	13780	13780	0
149	20231019	174500	196260120	13780	13780	13780	13780	0
150	20231019	174400	196260120	13780	13780	13780	13780	0
151	20231019	174300	196260120	13780	13780	13780	13780	0
152	20231019	174200	196260120	13780	13780	13780	13780	27
153	20231019	174100	196260120	13780	13780	13780	13780	0
154	20231019	174000	196260120	13780	13780	13780	13780	0
155	20231019	173900	196260120	13780	13780	13780	13780	0
156	20231019	173800	196260120	13780	13780	13780	13780	0
157	20231019	173700	196260120	13780	13780	13780	13780	0
158	20231019	173600	196260120	13780	13780	13780	13780	0
159	20231019	173500	196260120	13780	13780	13780	13780	0
160	20231019	173400	196260120	13780	13780	13780	13780	0
161	20231019	173300	196260120	13780	13780	13780	13780	0
162	20231019	173200	196260120	13780	13780	13780	13780	0
163	20231019	173100	196260120	13780	13780	13780	13780	0
164	20231019	173000	196260120	13780	13780	13780	13780	0
165	20231019	172900	196260120	13780	13780	13780	13780	0
166	20231019	172800	196260120	13780	13780	13780	13780	0
167	20231019	172700	196260120	13780	13780	13780	13780	0
168	20231019	172600	196260120	13780	13780	13780	13780	0
169	20231019	172500	196260120	13780	13780	13780	13780	0
170	20231019	172400	196260120	13780	13780	13780	13780	0
171	20231019	172300	196260120	13780	13780	13780	13780	0
172	20231019	172200	196260120	13780	13780	13780	13780	0
173	20231019	172100	196260120	13780	13780	13780	13780	0
174	20231019	172000	196260120	13780	13780	13780	13780	0
175	20231019	171900	196260120	13780	13780	13780	13780	0
176	20231019	171800	196260120	13780	13780	13780	13780	0
177	20231019	171700	196260120	13780	13780	13780	13780	0
178	20231019	171600	196260120	13780	13780	13780	13780	0
179	20231019	171500	196260120	13780	13780	13780	13780	0
180	20231019	171400	196260120	13780	13780	13780	13780	0
181	20231019	171300	196260120	13780	13780	13780	13780	0
182	20231019	171200	196260120	13780	13780	13780	13780	27
183	20231019	171100	196260120	13780	13780	13780	13780	0
184	20231019	171000	196260120	13780	13780	13780	13780	0
185	20231019	170900	196260120	13780	13780	13780	13780	0
186	20231019	170800	196260120	13780	13780	13780	13780	0
187	20231019	170700	196260120	13780	13780	13780	13780	0
188	20231019	170600	196260120	13780	13780	13780	13780	0
189	20231019	170500	196260120	13780	13780	13780	13780	0
190	20231019	170400	196260120	13780	13780	13780	13780	0
191	20231019	170300	196260120	13780	13780	13780	13780	0
192	20231019	170200	196260120	13780	13780	13780	13780	0
193	20231019	170100	196260120	13780	13780	13780	13780	0
194	20231019	170000	196260120	13780	13780	13780	13780	0
195	20231019	165900	196260120	13780	13780	13780	13780	0
196	20231019	165800	196260120	13780	13780	13780	13780	0
197	20231019	165700	196260120	13780	13780	13780	13780	0
198	20231019	165600	196260120	13780	13780	13780	13780	0
199	20231019	165500	196260120	13780	13780	13780	13780	0
200	20231019	165400	196260120	13780	13780	13780	13780	0
201	20231019	165300	196260120	13780	13780	13780	13780	0
202	20231019	165200	196260120	13780	13780	13780	13780	0
203	20231019	165100	196260120	13780	13780	13780	13780	0
204	20231019	165000	196260120	13780	13780	13780	13780	0
205	20231019	164900	196260120	13780	13780	13780	13780	0
206	20231019	164800	196260120	13780	13780	13780	13780	0
207	20231019	164700	196260120	13780	13780	13780	13780	0
208	20231019	164600	196260120	13780	13780	13780	13780	0
209	20231019	164500	196260120	13780	13780	13780	13780	0
210	20231019	164400	196260120	13780	13780	13780	13780	0
211	20231019	164300	196260120	13780	13780	13780	13780	0
212	20231019	164200	196260120	13780	13780	13780	13780	27
213	20231019	164100	196260120	13780	13780	13780	13780	0
214	20231019	164000	196260120	13780	13780	13780	13780	0
215	20231019	163900	196260120	13780	13780	13780	13780	0
216	20231019	163800	196260120	13780	13780	13780	13780	0
217	20231019	163700	196260120	13780	13780	13780	13780	0
218	20231019	163600	196260120	13780	13780	13780	13780	0
219	20231019	163500	196260120	13780	13780	13780	13780	0
220	20231019	163400	196260120	13780	13780	13780	13780	0
221	20231019	163300	196260120	13780	13780	13780	13780	0
222	20231019	163200	196260120	13780	13780	13780	13780	0
223	20231019	163100	196260120	13780	13780	13780	13780	0
224	20231019	163000	196260120	13780	13780	13780	13780	0
225	20231019	162900	196260120	13780	13780	13780	13780	0
226	20231019	162800	196260120	13780	13780	13780	13780	0
227	20231019	162700	196260120	13780	13780	13780	13780	0
228	20231019	162600	196260120	13780	13780	13780	13780	0
229	20231019	162500	196260120	13780	13780	13780	13780	0
230	20231019	162400	196260120	13780	13780	13780	13780	0
231	20231019	162300	196260120	13780	13780	13780	13780	0
232	20231019	162200	196260120	13780	13780	13780	13780	0
233	20231019	162100	196260120	13780	13780	13780	13780	0
234	20231019	162000	196260120	13780	13780	13780	13780	0
235	20231019	161900	196260120	13780	13780	13780	13780	0
236	20231019	161800	196260120	13780	13780	13780	13780	0
237	20231019	161700	196260120	13780	13780	13780	13780	0
238	20231019	161600	196260120	13780	13780	13780	13780	0
239	20231019	161500	196260120	13780	13780	13780	13780	0
240	20231019	161400	196260120	13780	13780	13780	13780	0
241	20231019	161300	196260120	13780	13780	13780	13780	0
242	20231019	161200	196260120	13780	13780	13780	13780	27
243	20231019	161100	196260120	13780	13780	13780	13780	0
244	20231019	161000	196260120	13780	13780	13780	13780	0
245	20231019	160900	196260120	13780	13780	13780	13780	0
246	20231019	160800	196260120	13780	13780	13780	13780	0
247	20231019	160700	196260120	13780	13780	13780	13780	0
248	20231019	160600	196260120	13780	13780	13780	13780	0
249	20231019	160500	196260120	13780	13780	13780	13780	0
250	20231019	160400	196260120	13780	13780	13780	13780	0
251	20231019	160300	196260120	13780	13780	13780	13780	0
252	20231019	160200	196260120	13780	13780	13780	13780	0
253	20231019	160100	196260120	13780	13780	13780	13780	0
254	20231019	160000	196260120	13780	13780	13780	13780	0
255	20231019	155900	196260120	13780	13780	13780	13780	0
256	20231019	155800	196260120	13780	13780	13780	13780	0
257	20231019	155700	196260120	13780	13780	13780	13780	0
258	20231019	155600	196260120	13780	13780	13780	13780	0
259	20231019	155500	196260120	13780	13780	13780	13780	0
260	20231019	155400	196260120	13780	13780	13780	13780	0
261	20231019	155300	196260120	13780	13780	13780	13780	0
262	20231019	155200	196260120	13780	13780	13780	13780	0
263	20231019	155100	196260120	13780	13780	13780	13780	0
264	20231019	155000	196260120	13780	13780	13780	13780	0
265	20231019	154900	196260120	13780	13780	13780	13780	0
266	20231019	154800	196260120	13780	13780	13780	13780	0
267	20231019	154700	196260120	13780	13780	13780	13780	0
268	20231019	154600	196260120	13780	13780	13780	13780	0
269	20231019	154500	196260120	13780	13780	13780	13780	0
270	20231019	154400	196260120	13780	13780	13780	13780	0
271	20231019	154300	196260120	13780	13780	13780	13780	0
272	20231019	154200	196260120	13780	13780	13780	13780	27
273	20231019	154100	196260120	13780	13780	13780	13780	0
274	20231019	154000	196260120	13780	13780	13780	13780	0
275	20231019	153900	196260120	13780	13780	13780	13780	0
276	20231019	153800	196260120	13780	13780	13780	13780	0
277	20231019	153700	196260120	13780	13780	13780	13780	0
278	20231019	153600	196260120	13780	13780	13780	13780	0
279	20231019	153500	196260120	13780	13780	13780	13780	0
280	20231019	153400	196260120	13780	13780	13780	13780	0
281	20231019	153300	196260120	13780	13780	13780	13780	0
282	20231019	153200	196260120	13780	13780	13780	13780	0
283	20231019	153100	196260120	13780	13780	13780	13780	0
284	20231019	153000	196260120	13780	13780	13780	13780	27
285	20231019	152900	195888060	13710	13710	13710	13710	0
286	20231019	152800	195888060	13710	13710	13710	13710	0
287	20231019	152700	195888060	13710	13710	13710	13710	0
288	20231019	152600	195888060	13710	13710	13710	13710	0
289	20231019	152500	195888060	13710	13710	13710	13710	0
290	20231019	152400	195888060	13710	13710	13710	13710	0
291	20231019	152300	195888060	13710	13710	13710	13710	0
292	20231019	152200	195888060	13710	13710	13710	13710	0
293	20231019	152100	195888060	13710	13710	13710	13710	0
294	20231019	152000	195888060	13710	13710	13710	13710	0
295	20231019	151900	195888060	13710	13710	13710	13710	0
296	20231019	151800	195888060	13710	13710	13710	13710	0
297	20231019	151700	195888060	13710	13710	13710	13710	2
298	20231019	151600	195860640	13610	13610	13610	13610	8
299	20231019	151500	195751760	13710	13710	13710	13710	0
300	20231019	151400	195751760	13710	13710	13710	13710	0
301	20231019	151300	195751760	13710	13710	13710	13710	1
302	20231019	151200	195738050	13620	13620	13620	13620	0
303	20231019	151100	195738050	13620	13620	13620	13620	4
304	20231019	151000	195683570	13610	13610	13610	13610	11
305	20231019	150900	195533860	13610	13610	13610	13610	1
306	20231019	150800	195520250	13610	13610	13610	13610	0
307	20231019	150700	195520250	13610	13610	13610	13610	0
308	20231019	150600	195520250	13610	13610	13610	13610	0
309	20231019	150500	195520250	13610	13610	13610	13610	2
310	20231019	150400	195493030	13610	13610	13610	13610	0
311	20231019	150300	195493030	13610	13610	13610	13610	0
312	20231019	150200	195493030	13610	13610	13610	13610	0
313	20231019	150100	195493030	13610	13610	13610	13610	1
314	20231019	150000	195479420	13610	13610	13610	13610	0
315	20231019	145900	195479420	13610	13610	13610	13610	0
316	20231019	145800	195479420	13610	13610	13610	13610	1
317	20231019	145700	195465810	13610	13610	13610	13610	2
318	20231019	145600	195438590	13610	13610	13610	13610	0
319	20231019	145500	195438590	13610	13610	13610	13610	1
320	20231019	145400	195424980	13610	13610	13610	13610	0
321	20231019	145300	195424980	13610	13610	13610	13610	1
322	20231019	145200	195411370	13610	13610	13610	13610	0
323	20231019	145100	195411370	13610	13610	13610	13610	0
324	20231019	145000	195411370	13610	13610	13610	13610	0
325	20231019	144900	195411370	13610	13610	13610	13610	2
326	20231019	144800	195384150	13720	13720	13720	13720	0
327	20231019	144700	195384150	13720	13720	13720	13720	0
328	20231019	144600	195384150	13720	13600	13720	13600	190
329	20231019	144500	192795830	13600	13600	13600	13600	1
330	20231019	144400	192782230	13600	13600	13600	13600	0
331	20231019	144300	192782230	13600	13600	13600	13600	0
332	20231019	144200	192782230	13600	13600	13600	13600	0
333	20231019	144100	192782230	13600	13600	13600	13600	2
334	20231019	144000	192755030	13600	13600	13600	13600	0
335	20231019	143900	192755030	13600	13600	13600	13600	0
336	20231019	143800	192755030	13600	13600	13600	13600	0
337	20231019	143700	192755030	13600	13600	13600	13600	1
338	20231019	143600	192741430	13600	13600	13600	13600	0
339	20231019	143500	192741430	13600	13600	13600	13600	0
340	20231019	143400	192741430	13600	13600	13600	13600	0
341	20231019	143300	192741430	13600	13600	13600	13600	2
342	20231019	143200	192714230	13570	13570	13570	13570	0
343	20231019	143100	192714230	13570	13570	13570	13570	0
344	20231019	143000	192714230	13570	13580	13580	13570	6
345	20231019	142900	192632790	13590	13590	13590	13590	1
346	20231019	142800	192619200	13590	13590	13590	13590	1
347	20231019	142700	192605610	13580	13580	13580	13580	1
348	20231019	142600	192592030	13570	13570	13570	13570	3
349	20231019	142500	192551320	13590	13590	13590	13590	2
350	20231019	142400	192524140	13570	13570	13570	13570	0
351	20231019	142300	192524140	13570	13570	13570	13570	6
352	20231019	142200	192442720	13570	13570	13570	13570	4
353	20231019	142100	192388440	13610	13530	13610	13530	21
354	20231019	142000	192103750	13570	13580	13580	13570	107
355	20231019	141900	190650730	13610	13610	13610	13610	0
356	20231019	141800	190650730	13610	13610	13610	13610	0
357	20231019	141700	190650730	13610	13600	13610	13600	12
358	20231019	141600	190487510	13600	13600	13600	13600	0
359	20231019	141500	190487510	13600	13600	13600	13600	0
360	20231019	141400	190487510	13600	13620	13620	13600	34
361	20231019	141300	190024900	13610	13740	13750	13610	202
362	20231019	141200	187267940	13620	13620	13620	13620	0
363	20231019	141100	187267940	13620	13620	13620	13620	10
364	20231019	141000	187131740	13810	13810	13810	13810	0
365	20231019	140900	187131740	13810	13810	13810	13810	2
366	20231019	140800	187104120	13920	13920	13920	13920	0
367	20231019	140700	187104120	13920	13920	13920	13920	0
368	20231019	140600	187104120	13920	13920	13920	13920	0
369	20231019	140500	187104120	13920	13920	13920	13920	1
370	20231019	140400	187090200	13990	13800	14000	13800	211
371	20231019	140300	184145850	13990	13990	13990	13990	0
372	20231019	140200	184145850	13990	13580	13990	13580	400
373	20231019	140100	178608410	13580	13580	13580	13580	1
374	20231019	140000	178594830	13530	13530	13530	13530	0
375	20231019	135900	178594830	13530	13530	13530	13530	0
376	20231019	135800	178594830	13530	13530	13530	13530	1
377	20231019	135700	178581300	13570	13570	13570	13570	12
378	20231019	135600	178418460	13570	13570	13570	13570	0
379	20231019	135500	178418460	13570	13570	13570	13570	0
380	20231019	135400	178418460	13570	13570	13570	13570	10
381	20231019	135300	178282760	13580	13580	13580	13580	1
382	20231019	135200	178269180	13530	13530	13530	13530	0
383	20231019	135100	178269180	13530	13530	13530	13530	6
384	20231019	135000	178188000	13600	13600	13600	13590	146
385	20231019	134900	176202410	13600	13540	13600	13540	27
386	20231019	134800	175836710	13670	13670	13670	13670	0
387	20231019	134700	175836710	13670	13670	13670	13670	0
388	20231019	134600	175836710	13670	13550	13670	13550	3
389	20231019	134500	175795940	13550	13550	13550	13530	106
390	20231019	134400	174360730	13660	13660	13660	13660	0
391	20231019	134300	174360730	13660	13660	13660	13660	0
392	20231019	134200	174360730	13660	13660	13660	13660	0
393	20231019	134100	174360730	13660	13660	13660	13660	2
394	20231019	134000	174333410	13550	13550	13550	13550	0
395	20231019	133900	174333410	13550	13550	13550	13550	0
396	20231019	133800	174333410	13550	13550	13550	13550	6
397	20231019	133700	174252110	13570	13570	13570	13570	1
398	20231019	133600	174238540	13570	13570	13570	13570	1
399	20231019	133500	174224970	13550	13550	13550	13550	35
400	20231019	133400	173750720	13560	13570	13570	13560	5
401	20231019	133300	173682880	13810	13810	13810	13810	2
402	20231019	133200	173655260	13570	13570	13570	13570	7
403	20231019	133100	173560270	13810	13810	13810	13810	0
404	20231019	133000	173560270	13810	13810	13810	13810	0
405	20231019	132900	173560270	13810	13810	13810	13810	1
406	20231019	132800	173546460	13840	13840	13840	13840	0
407	20231019	132700	173546460	13840	13840	13840	13840	0
408	20231019	132600	173546460	13840	13840	13840	13840	0
409	20231019	132500	173546460	13840	13540	13840	13540	8
410	20231019	132400	173437540	13860	13860	13860	13860	0
411	20231019	132300	173437540	13860	13680	13860	13680	21
412	20231019	132200	173147920	13670	13670	13670	13670	0
413	20231019	132100	173147920	13670	13670	13670	13670	1
414	20231019	132000	173134250	13530	13530	13530	13530	0
415	20231019	131900	173134250	13530	13530	13530	13530	7
416	20231019	131800	173039540	13670	13670	13670	13670	0
417	20231019	131700	173039540	13670	13670	13670	13670	2
418	20231019	131600	173012200	13650	13640	13650	13640	2
419	20231019	131500	172984910	13640	13640	13640	13640	0
420	20231019	131400	172984910	13640	13640	13640	13640	0
421	20231019	131300	172984910	13640	13640	13640	13640	1
422	20231019	131200	172971270	13520	13650	13670	13520	51
423	20231019	131100	172274300	13670	13670	13670	13670	50
424	20231019	131000	171590800	13680	13680	13680	13680	0
425	20231019	130900	171590800	13680	13670	13680	13670	2
426	20231019	130800	171563450	13510	13510	13510	13510	0
427	20231019	130700	171563450	13510	13510	13510	13510	0
428	20231019	130600	171563450	13510	13510	13510	13510	3
429	20231019	130500	171522920	13590	13590	13590	13590	3
430	20231019	130400	171482150	13590	13590	13590	13590	0
431	20231019	130300	171482150	13590	13590	13590	13590	0
432	20231019	130200	171482150	13590	13590	13590	13590	17
433	20231019	130100	171251120	13550	13550	13550	13550	0
434	20231019	130000	171251120	13550	13550	13550	13550	0
435	20231019	125900	171251120	13550	13580	13580	13550	11
436	20231019	125800	171101770	13580	13580	13580	13580	1
437	20231019	125700	171088190	13580	13580	13580	13580	0
438	20231019	125600	171088190	13580	13580	13580	13580	0
439	20231019	125500	171088190	13580	13580	13580	13580	0
440	20231019	125400	171088190	13580	13580	13580	13580	2
441	20231019	125300	171061030	13500	13500	13500	13500	0
442	20231019	125200	171061030	13500	13520	13520	13500	225
443	20231019	125100	168023020	13680	13680	13680	13680	0
444	20231019	125000	168023020	13680	13680	13680	13680	1
445	20231019	124900	168009340	13510	13510	13510	13510	0
446	20231019	124800	168009340	13510	13510	13510	13510	0
447	20231019	124700	168009340	13510	13510	13510	13510	0
448	20231019	124600	168009340	13510	13680	13680	13510	8
449	20231019	124500	167900920	13680	13680	13680	13680	0
450	20231019	124400	167900920	13680	13680	13680	13680	2
451	20231019	124300	167873560	13680	13680	13680	13680	0
452	20231019	124200	167873560	13680	13680	13680	13680	3
453	20231019	124100	167832520	13510	13510	13510	13510	0
454	20231019	124000	167832520	13510	13510	13510	13510	0
455	20231019	123900	167832520	13510	13510	13510	13510	6
456	20231019	123800	167751460	13510	13680	13680	13510	8
457	20231019	123700	167643000	13680	13680	13680	13680	0
458	20231019	123600	167643000	13680	13680	13680	13680	0
459	20231019	123500	167643000	13680	13680	13680	13680	0
460	20231019	123400	167643000	13680	13680	13680	13680	1
461	20231019	123300	167629320	13490	13490	13490	13490	6
462	20231019	123200	167548380	13490	13490	13490	13490	0
463	20231019	123100	167548380	13490	13490	13490	13490	10
464	20231019	123000	167413480	13680	13510	13680	13510	716
465	20231019	122900	157733180	13440	13440	13440	13440	0
466	20231019	122800	157733180	13440	13440	13440	13440	0
467	20231019	122700	157733180	13440	13500	13500	13440	6
468	20231019	122600	157652240	13500	13500	13500	13500	65
469	20231019	122500	156774740	13500	13500	13500	13500	2
470	20231019	122400	156747740	13490	13490	13490	13490	0
471	20231019	122300	156747740	13490	13520	13520	13490	1222
472	20231019	122200	140244290	13550	13600	13600	13550	263
473	20231019	122100	136676520	13600	13610	13610	13600	1319
474	20231019	122000	118733300	13610	13620	13620	13610	786
475	20231019	121900	108034270	13710	13710	13710	13710	10
476	20231019	121800	107897170	13710	13710	13710	13710	1
477	20231019	121700	107883460	13620	13660	13660	13620	611
478	20231019	121600	99549210	13800	13800	13800	13800	0
479	20231019	121500	99549210	13800	13800	13800	13800	0
480	20231019	121400	99549210	13800	13660	13800	13660	8
481	20231019	121300	99439650	13860	13860	13860	13860	0
482	20231019	121200	99439650	13860	13670	13860	13670	100
483	20231019	121100	98059470	13670	13670	13670	13670	0
484	20231019	121000	98059470	13670	13670	13670	13670	1
485	20231019	120900	98045800	13640	13640	13640	13640	0
486	20231019	120800	98045800	13640	13640	13640	13640	0
487	20231019	120700	98045800	13640	13640	13640	13640	6
488	20231019	120600	97963960	13670	13670	13670	13670	2
489	20231019	120500	97936620	13670	13670	13670	13670	10
490	20231019	120400	97799920	13670	13670	13670	13670	0
491	20231019	120300	97799920	13670	13670	13670	13670	0
492	20231019	120200	97799920	13670	13670	13670	13670	1
493	20231019	120100	97786250	13640	13640	13640	13640	6
494	20231019	120000	97704410	13670	13670	13670	13670	0
495	20231019	115900	97704410	13670	13670	13670	13670	0
496	20231019	115800	97704410	13670	13670	13670	13670	2
497	20231019	115700	97677070	13640	13640	13640	13640	8
498	20231019	115600	97567950	13640	13640	13640	13640	0
499	20231019	115500	97567950	13640	13640	13640	13640	0
500	20231019	115400	97567950	13640	13670	13670	13640	8
501	20231019	115300	97458800	13670	13670	13670	13670	0
502	20231019	115200	97458800	13670	13670	13670	13670	0
503	20231019	115100	97458800	13670	13670	13670	13670	0
504	20231019	115000	97458800	13670	13640	13670	13640	24
505	20231019	114900	97131410	13640	13640	13640	13640	0
506	20231019	114800	97131410	13640	13640	13640	13640	7
507	20231019	114700	97035930	13650	13650	13650	13650	6
508	20231019	114600	96954030	13680	13680	13680	13680	2
509	20231019	114500	96926670	13670	13670	13670	13670	0
510	20231019	114400	96926670	13670	13670	13670	13670	0
511	20231019	114300	96926670	13670	13670	13670	13670	231
512	20231019	114200	93768900	13710	13710	13710	13710	1
513	20231019	114100	93755190	13670	13680	13680	13670	14
514	20231019	114000	93563730	13710	13710	13710	13710	0
515	20231019	113900	93563730	13710	13710	13710	13710	0
516	20231019	113800	93563730	13710	13700	13710	13700	2
517	20231019	113700	93536320	13690	13690	13690	13690	1
518	20231019	113600	93522630	13680	13680	13680	13680	0
519	20231019	113500	93522630	13680	13680	13680	13680	6
520	20231019	113400	93440550	13700	13710	13710	13700	34
521	20231019	113300	92974740	13780	13780	13780	13780	0
522	20231019	113200	92974740	13780	13780	13780	13780	0
523	20231019	113100	92974740	13780	13780	13780	13780	0
524	20231019	113000	92974740	13780	13700	13780	13700	502
525	20231019	112900	86097210	13710	13710	13710	13710	0
526	20231019	112800	86097210	13710	13760	13760	13710	36
527	20231019	112700	85602150	13760	13760	13760	13760	0
528	20231019	112600	85602150	13760	13760	13760	13760	1
529	20231019	112500	85588390	13700	13700	13700	13700	0
530	20231019	112400	85588390	13700	13700	13700	13700	0
531	20231019	112300	85588390	13700	13700	13700	13700	212
532	20231019	112200	82683990	13710	13710	13710	13710	6
533	20231019	112100	82601730	13770	13770	13770	13770	0
534	20231019	112000	82601730	13770	13770	13770	13770	0
535	20231019	111900	82601730	13770	13770	13770	13770	0
536	20231019	111800	82601730	13770	13770	13770	13770	1
537	20231019	111700	82587960	13700	13700	13700	13700	0
538	20231019	111600	82587960	13700	13700	13700	13700	0
539	20231019	111500	82587960	13700	13700	13700	13700	6
540	20231019	111400	82505760	13770	13770	13770	13770	2
541	20231019	111300	82478220	13770	13770	13770	13770	50
542	20231019	111200	81789720	13770	13770	13770	13770	0
543	20231019	111100	81789720	13770	13770	13770	13770	0
544	20231019	111000	81789720	13770	13770	13770	13770	1
545	20231019	110900	81775950	13670	13670	13670	13670	39
546	20231019	110800	81242820	13670	13710	13710	13670	889
547	20231019	110700	69064020	13720	13720	13720	13720	24
548	20231019	110600	68734740	13770	13770	13770	13770	2
549	20231019	110500	68707200	13780	13780	13780	13780	0
550	20231019	110400	68707200	13780	13780	13780	13780	0
551	20231019	110300	68707200	13780	13780	13780	13780	0
552	20231019	110200	68707200	13780	13770	13780	13770	101
553	20231019	110100	67316420	13770	13770	13770	13770	0
554	20231019	110000	67316420	13770	13770	13770	13770	0
555	20231019	105900	67316420	13770	13770	13770	13770	0
556	20231019	105800	67316420	13770	13770	13770	13770	2
557	20231019	105700	67288880	13710	13710	13710	13710	0
558	20231019	105600	67288880	13710	13710	13710	13710	6
559	20231019	105500	67206620	13770	13770	13770	13770	0
560	20231019	105400	67206620	13770	13770	13770	13770	1
561	20231019	105300	67192850	13770	13770	13770	13770	1
562	20231019	105200	67179080	13780	13780	13780	13780	0
563	20231019	105100	67179080	13780	13780	13780	13780	0
564	20231019	105000	67179080	13780	13710	13780	13710	22
565	20231019	104900	66877320	13710	13810	13810	13710	501
566	20231019	104800	60003560	13810	13810	13810	13810	0
567	20231019	104700	60003560	13810	13810	13810	13810	0
568	20231019	104600	60003560	13810	13810	13810	13810	1
569	20231019	104500	59989750	13740	13740	13740	13740	0
570	20231019	104400	59989750	13740	13740	13740	13740	0
571	20231019	104300	59989750	13740	13740	13740	13740	2
572	20231019	104200	59962270	13710	13710	13710	13710	6
573	20231019	104100	59880010	13710	13710	13710	13710	0
574	20231019	104000	59880010	13710	13720	13720	13710	213
575	20231019	103900	56957730	13730	13760	13760	13730	105
576	20231019	103800	55513900	13760	13760	13760	13760	0
577	20231019	103700	55513900	13760	13760	13760	13760	0
578	20231019	103600	55513900	13760	13760	13760	13760	7
579	20231019	103500	55417580	13790	13790	13790	13790	0
580	20231019	103400	55417580	13790	13790	13790	13790	23
581	20231019	103300	55100410	13790	13790	13790	13790	46
582	20231019	103200	54466070	13790	13790	13790	13790	0
583	20231019	103100	54466070	13790	13790	13790	13790	0
584	20231019	103000	54466070	13790	13790	13790	13790	0
585	20231019	102900	54466070	13790	13790	13790	13790	6
586	20231019	102800	54383330	13750	13750	13750	13750	0
587	20231019	102700	54383330	13750	13790	13790	13750	700
588	20231019	102600	44756370	13790	13790	13790	13790	0
589	20231019	102500	44756370	13790	13790	13790	13790	0
590	20231019	102400	44756370	13790	13790	13790	13790	0
591	20231019	102300	44756370	13790	13790	13790	13790	6
592	20231019	102200	44673630	13820	13820	13820	13820	0
593	20231019	102100	44673630	13820	13820	13820	13820	0
594	20231019	102000	44673630	13820	13820	13820	13820	0
595	20231019	101900	44673630	13820	13820	13820	13820	1
596	20231019	101800	44659810	13790	13790	13790	13790	0
597	20231019	101700	44659810	13790	13790	13790	13790	18
598	20231019	101600	44411590	13800	13800	13800	13800	134
599	20231019	101500	42562390	13810	13810	13810	13810	0
600	20231019	101400	42562390	13810	13810	13810	13810	5
601	20231019	101300	42493340	13820	13820	13820	13820	20
602	20231019	101200	42216940	13800	13800	13800	13800	0
603	20231019	101100	42216940	13800	13800	13800	13800	0
604	20231019	101000	42216940	13800	13820	13820	13800	9
605	20231019	100900	42092680	13820	13820	13820	13820	0
606	20231019	100800	42092680	13820	13820	13820	13820	0
607	20231019	100700	42092680	13820	13820	13820	13820	1
608	20231019	100600	42078860	13810	13810	13810	13810	0
609	20231019	100500	42078860	13810	13810	13810	13810	239
610	20231019	100400	38778270	13810	13850	13850	13810	91
611	20231019	100300	37519950	13960	13960	13960	13960	0
612	20231019	100200	37519950	13960	13960	13960	13960	0
613	20231019	100100	37519950	13960	13960	13960	13960	0
614	20231019	100000	37519950	13960	13960	13960	13960	0
615	20231019	095900	37519950	13960	13960	13960	13960	0
616	20231019	095800	37519950	13960	13960	13960	13960	5
617	20231019	095700	37450150	13850	13850	13850	13850	6
618	20231019	095600	37367050	13840	13840	13840	13840	0
619	20231019	095500	37367050	13840	13840	13840	13840	0
620	20231019	095400	37367050	13840	13840	13840	13840	0
621	20231019	095300	37367050	13840	13840	13840	13840	0
622	20231019	095200	37367050	13840	13840	13840	13840	4
623	20231019	095100	37311690	13900	13920	13920	13900	168
624	20231019	095000	34974810	13920	13920	13920	13920	0
625	20231019	094900	34974810	13920	13920	13920	13920	0
626	20231019	094800	34974810	13920	13920	13920	13920	0
627	20231019	094700	34974810	13920	13920	13920	13920	0
628	20231019	094600	34974810	13920	13920	13920	13920	0
629	20231019	094500	34974810	13920	13920	13920	13920	6
630	20231019	094400	34891290	13990	13990	13990	13990	0
631	20231019	094300	34891290	13990	13990	13990	13990	1
632	20231019	094200	34877300	13920	13920	13920	13920	0
633	20231019	094100	34877300	13920	13920	13920	13920	1
634	20231019	094000	34863380	13910	13910	13910	13910	0
635	20231019	093900	34863380	13910	13910	13910	13910	0
636	20231019	093800	34863380	13910	13990	13990	13910	22
637	20231019	093700	34556160	13990	13990	13990	13990	160
638	20231019	093600	32317760	13980	13980	13980	13980	200
639	20231019	093500	29521760	13980	13980	13980	13980	111
640	20231019	093400	27969980	13900	13900	13900	13900	27
641	20231019	093300	27594680	13900	13900	13900	13900	2
642	20231019	093200	27566880	13900	13900	13900	13900	1
643	20231019	093100	27552980	13810	13820	13820	13810	7
644	20231019	093000	27456300	13810	13810	13810	13810	0
645	20231019	092900	27456300	13810	13810	13810	13810	0
646	20231019	092800	27456300	13810	13810	13810	13810	0
647	20231019	092700	27456300	13810	13810	13810	13810	0
648	20231019	092600	27456300	13810	13810	13810	13810	0
649	20231019	092500	27456300	13810	13810	13810	13810	6
650	20231019	092400	27373440	13820	13820	13820	13820	1
651	20231019	092300	27359620	13820	13870	13870	13810	1173
652	20231019	092200	11120000	13860	13860	13860	13860	0
653	20231019	092100	11120000	13860	13860	13860	13860	0
654	20231019	092000	11120000	13860	13860	13860	13860	0
655	20231019	091900	11120000	13860	13860	13860	13860	0
656	20231019	091800	11120000	13860	13860	13860	13860	7
657	20231019	091700	11022980	13850	13850	13850	13850	0
658	20231019	091600	11022980	13850	13850	13850	13850	0
659	20231019	091500	11022980	13850	13850	13850	13850	0
660	20231019	091400	11022980	13850	13850	13850	13850	0
661	20231019	091300	11022980	13850	13850	13850	13850	0
662	20231019	091200	11022980	13850	13850	13850	13850	7
663	20231019	091100	10926030	13850	13850	13850	13850	0
664	20231019	091000	10926030	13850	13850	13850	13850	62
665	20231019	090900	10067330	13850	13830	13850	13830	58
666	20231019	090800	9264830	13830	13830	13830	13830	0
667	20231019	090700	9264830	13830	13830	13830	13830	0
668	20231019	090600	9264830	13830	13830	13830	13830	24
669	20231019	090500	8932910	13880	13880	13880	13880	100
670	20231019	090400	7544910	13930	13930	13930	13930	100
671	20231019	090300	6151910	13980	13980	13980	13980	0
672	20231019	090200	6151910	13980	13980	13980	13980	0
673	20231019	090100	6151910	13980	13980	13980	13980	0
674	20231019	090000	6151910	13980	14090	14090	13980	440