KissMeData/115310/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195500	345813990	18580	18580	18580	18580	419
3	20231023	195400	345813990	18580	18580	18580	18580	0
4	20231023	195300	345813990	18580	18580	18580	18580	0
5	20231023	195200	345813990	18580	18580	18580	18580	0
6	20231023	195100	345813990	18580	18580	18580	18580	0
7	20231023	195000	345813990	18580	18580	18580	18580	0
8	20231023	194900	345813990	18580	18580	18580	18580	0
9	20231023	194800	345813990	18580	18580	18580	18580	0
10	20231023	194700	345813990	18580	18580	18580	18580	0
11	20231023	194600	345813990	18580	18580	18580	18580	0
12	20231023	194500	345813990	18580	18580	18580	18580	0
13	20231023	194400	345813990	18580	18580	18580	18580	0
14	20231023	194300	345813990	18580	18580	18580	18580	0
15	20231023	194200	345813990	18580	18580	18580	18580	0
16	20231023	194100	345813990	18580	18580	18580	18580	0
17	20231023	194000	345813990	18580	18580	18580	18580	0
18	20231023	193900	345813990	18580	18580	18580	18580	0
19	20231023	193800	345813990	18580	18580	18580	18580	0
20	20231023	193700	345813990	18580	18580	18580	18580	0
21	20231023	193600	345813990	18580	18580	18580	18580	0
22	20231023	193500	345813990	18580	18580	18580	18580	0
23	20231023	193400	345813990	18580	18580	18580	18580	0
24	20231023	193300	345813990	18580	18580	18580	18580	0
25	20231023	193200	345813990	18580	18580	18580	18580	0
26	20231023	193100	345813990	18580	18580	18580	18580	0
27	20231023	193000	345813990	18580	18580	18580	18580	0
28	20231023	192900	345813990	18580	18580	18580	18580	0
29	20231023	192800	345813990	18580	18580	18580	18580	0
30	20231023	192700	345813990	18580	18580	18580	18580	0
31	20231023	192600	345813990	18580	18580	18580	18580	0
32	20231023	192500	345813990	18580	18580	18580	18580	419
33	20231023	192400	345813990	18580	18580	18580	18580	0
34	20231023	192300	345813990	18580	18580	18580	18580	0
35	20231023	192200	345813990	18580	18580	18580	18580	0
36	20231023	192100	345813990	18580	18580	18580	18580	0
37	20231023	192000	345813990	18580	18580	18580	18580	0
38	20231023	191900	345813990	18580	18580	18580	18580	0
39	20231023	191800	345813990	18580	18580	18580	18580	0
40	20231023	191700	345813990	18580	18580	18580	18580	0
41	20231023	191600	345813990	18580	18580	18580	18580	0
42	20231023	191500	345813990	18580	18580	18580	18580	0
43	20231023	191400	345813990	18580	18580	18580	18580	0
44	20231023	191300	345813990	18580	18580	18580	18580	0
45	20231023	191200	345813990	18580	18580	18580	18580	0
46	20231023	191100	345813990	18580	18580	18580	18580	0
47	20231023	191000	345813990	18580	18580	18580	18580	0
48	20231023	190900	345813990	18580	18580	18580	18580	0
49	20231023	190800	345813990	18580	18580	18580	18580	0
50	20231023	190700	345813990	18580	18580	18580	18580	0
51	20231023	190600	345813990	18580	18580	18580	18580	0
52	20231023	190500	345813990	18580	18580	18580	18580	0
53	20231023	190400	345813990	18580	18580	18580	18580	0
54	20231023	190300	345813990	18580	18580	18580	18580	0
55	20231023	190200	345813990	18580	18580	18580	18580	0
56	20231023	190100	345813990	18580	18580	18580	18580	0
57	20231023	190000	345813990	18580	18580	18580	18580	0
58	20231023	185900	345813990	18580	18580	18580	18580	0
59	20231023	185800	345813990	18580	18580	18580	18580	0
60	20231023	185700	345813990	18580	18580	18580	18580	0
61	20231023	185600	345813990	18580	18580	18580	18580	0
62	20231023	185500	345813990	18580	18580	18580	18580	419
63	20231023	185400	345813990	18580	18580	18580	18580	0
64	20231023	185300	345813990	18580	18580	18580	18580	0
65	20231023	185200	345813990	18580	18580	18580	18580	0
66	20231023	185100	345813990	18580	18580	18580	18580	0
67	20231023	185000	345813990	18580	18580	18580	18580	0
68	20231023	184900	345813990	18580	18580	18580	18580	0
69	20231023	184800	345813990	18580	18580	18580	18580	0
70	20231023	184700	345813990	18580	18580	18580	18580	0
71	20231023	184600	345813990	18580	18580	18580	18580	0
72	20231023	184500	345813990	18580	18580	18580	18580	0
73	20231023	184400	345813990	18580	18580	18580	18580	0
74	20231023	184300	345813990	18580	18580	18580	18580	0
75	20231023	184200	345813990	18580	18580	18580	18580	0
76	20231023	184100	345813990	18580	18580	18580	18580	0
77	20231023	184000	345813990	18580	18580	18580	18580	0
78	20231023	183900	345813990	18580	18580	18580	18580	0
79	20231023	183800	345813990	18580	18580	18580	18580	0
80	20231023	183700	345813990	18580	18580	18580	18580	0
81	20231023	183600	345813990	18580	18580	18580	18580	0
82	20231023	183500	345813990	18580	18580	18580	18580	0
83	20231023	183400	345813990	18580	18580	18580	18580	0
84	20231023	183300	345813990	18580	18580	18580	18580	0
85	20231023	183200	345813990	18580	18580	18580	18580	0
86	20231023	183100	345813990	18580	18580	18580	18580	0
87	20231023	183000	345813990	18580	18580	18580	18580	0
88	20231023	182900	345813990	18580	18580	18580	18580	0
89	20231023	182800	345813990	18580	18580	18580	18580	0
90	20231023	182700	345813990	18580	18580	18580	18580	0
91	20231023	182600	345813990	18580	18580	18580	18580	0
92	20231023	182500	345813990	18580	18580	18580	18580	419
93	20231023	182400	345813990	18580	18580	18580	18580	0
94	20231023	182300	345813990	18580	18580	18580	18580	0
95	20231023	182200	345813990	18580	18580	18580	18580	0
96	20231023	182100	345813990	18580	18580	18580	18580	0
97	20231023	182000	345813990	18580	18580	18580	18580	0
98	20231023	181900	345813990	18580	18580	18580	18580	0
99	20231023	181800	345813990	18580	18580	18580	18580	0
100	20231023	181700	345813990	18580	18580	18580	18580	0
101	20231023	181600	345813990	18580	18580	18580	18580	0
102	20231023	181500	345813990	18580	18580	18580	18580	0
103	20231023	181400	345813990	18580	18580	18580	18580	0
104	20231023	181300	345813990	18580	18580	18580	18580	0
105	20231023	181200	345813990	18580	18580	18580	18580	0
106	20231023	181100	345813990	18580	18580	18580	18580	0
107	20231023	181000	345813990	18580	18580	18580	18580	0
108	20231023	180900	345813990	18580	18580	18580	18580	0
109	20231023	180800	345813990	18580	18580	18580	18580	0
110	20231023	180700	345813990	18580	18580	18580	18580	0
111	20231023	180600	345813990	18580	18580	18580	18580	0
112	20231023	180500	345813990	18580	18580	18580	18580	0
113	20231023	180400	345813990	18580	18580	18580	18580	0
114	20231023	180300	345813990	18580	18580	18580	18580	0
115	20231023	180200	345813990	18580	18580	18580	18580	0
116	20231023	180100	345813990	18580	18580	18580	18580	0
117	20231023	180000	345813990	18580	18580	18580	18580	0
118	20231023	175900	345813990	18580	18580	18580	18580	0
119	20231023	175800	345813990	18580	18580	18580	18580	0
120	20231023	175700	345813990	18580	18580	18580	18580	0
121	20231023	175600	345813990	18580	18580	18580	18580	0
122	20231023	175500	345813990	18580	18580	18580	18580	419
123	20231023	175400	345813990	18580	18580	18580	18580	0
124	20231023	175300	345813990	18580	18580	18580	18580	0
125	20231023	175200	345813990	18580	18580	18580	18580	0
126	20231023	175100	345813990	18580	18580	18580	18580	0
127	20231023	175000	345813990	18580	18580	18580	18580	0
128	20231023	174900	345813990	18580	18580	18580	18580	0
129	20231023	174800	345813990	18580	18580	18580	18580	0
130	20231023	174700	345813990	18580	18580	18580	18580	0
131	20231023	174600	345813990	18580	18580	18580	18580	0
132	20231023	174500	345813990	18580	18580	18580	18580	0
133	20231023	174400	345813990	18580	18580	18580	18580	0
134	20231023	174300	345813990	18580	18580	18580	18580	0
135	20231023	174200	345813990	18580	18580	18580	18580	0
136	20231023	174100	345813990	18580	18580	18580	18580	0
137	20231023	174000	345813990	18580	18580	18580	18580	0
138	20231023	173900	345813990	18580	18580	18580	18580	0
139	20231023	173800	345813990	18580	18580	18580	18580	0
140	20231023	173700	345813990	18580	18580	18580	18580	0
141	20231023	173600	345813990	18580	18580	18580	18580	0
142	20231023	173500	345813990	18580	18580	18580	18580	0
143	20231023	173400	345813990	18580	18580	18580	18580	0
144	20231023	173300	345813990	18580	18580	18580	18580	0
145	20231023	173200	345813990	18580	18580	18580	18580	0
146	20231023	173100	345813990	18580	18580	18580	18580	0
147	20231023	173000	345813990	18580	18580	18580	18580	0
148	20231023	172900	345813990	18580	18580	18580	18580	0
149	20231023	172800	345813990	18580	18580	18580	18580	0
150	20231023	172700	345813990	18580	18580	18580	18580	0
151	20231023	172600	345813990	18580	18580	18580	18580	0
152	20231023	172500	345813990	18580	18580	18580	18580	419
153	20231023	172400	345813990	18580	18580	18580	18580	0
154	20231023	172300	345813990	18580	18580	18580	18580	0
155	20231023	172200	345813990	18580	18580	18580	18580	0
156	20231023	172100	345813990	18580	18580	18580	18580	0
157	20231023	172000	345813990	18580	18580	18580	18580	0
158	20231023	171900	345813990	18580	18580	18580	18580	0
159	20231023	171800	345813990	18580	18580	18580	18580	0
160	20231023	171700	345813990	18580	18580	18580	18580	0
161	20231023	171600	345813990	18580	18580	18580	18580	0
162	20231023	171500	345813990	18580	18580	18580	18580	0
163	20231023	171400	345813990	18580	18580	18580	18580	0
164	20231023	171300	345813990	18580	18580	18580	18580	0
165	20231023	171200	345813990	18580	18580	18580	18580	0
166	20231023	171100	345813990	18580	18580	18580	18580	0
167	20231023	171000	345813990	18580	18580	18580	18580	0
168	20231023	170900	345813990	18580	18580	18580	18580	0
169	20231023	170800	345813990	18580	18580	18580	18580	0
170	20231023	170700	345813990	18580	18580	18580	18580	0
171	20231023	170600	345813990	18580	18580	18580	18580	0
172	20231023	170500	345813990	18580	18580	18580	18580	0
173	20231023	170400	345813990	18580	18580	18580	18580	0
174	20231023	170300	345813990	18580	18580	18580	18580	0
175	20231023	170200	345813990	18580	18580	18580	18580	0
176	20231023	170100	345813990	18580	18580	18580	18580	0
177	20231023	170000	345813990	18580	18580	18580	18580	0
178	20231023	165900	345813990	18580	18580	18580	18580	0
179	20231023	165800	345813990	18580	18580	18580	18580	0
180	20231023	165700	345813990	18580	18580	18580	18580	0
181	20231023	165600	345813990	18580	18580	18580	18580	0
182	20231023	165500	345813990	18580	18580	18580	18580	419
183	20231023	165400	345813990	18580	18580	18580	18580	0
184	20231023	165300	345813990	18580	18580	18580	18580	0
185	20231023	165200	345813990	18580	18580	18580	18580	0
186	20231023	165100	345813990	18580	18580	18580	18580	0
187	20231023	165000	345813990	18580	18580	18580	18580	0
188	20231023	164900	345813990	18580	18580	18580	18580	0
189	20231023	164800	345813990	18580	18580	18580	18580	0
190	20231023	164700	345813990	18580	18580	18580	18580	0
191	20231023	164600	345813990	18580	18580	18580	18580	0
192	20231023	164500	345813990	18580	18580	18580	18580	0
193	20231023	164400	345813990	18580	18580	18580	18580	0
194	20231023	164300	345813990	18580	18580	18580	18580	0
195	20231023	164200	345813990	18580	18580	18580	18580	0
196	20231023	164100	345813990	18580	18580	18580	18580	0
197	20231023	164000	345813990	18580	18580	18580	18580	0
198	20231023	163900	345813990	18580	18580	18580	18580	0
199	20231023	163800	345813990	18580	18580	18580	18580	0
200	20231023	163700	345813990	18580	18580	18580	18580	0
201	20231023	163600	345813990	18580	18580	18580	18580	0
202	20231023	163500	345813990	18580	18580	18580	18580	0
203	20231023	163400	345813990	18580	18580	18580	18580	0
204	20231023	163300	345813990	18580	18580	18580	18580	0
205	20231023	163200	345813990	18580	18580	18580	18580	0
206	20231023	163100	345813990	18580	18580	18580	18580	0
207	20231023	163000	345813990	18580	18580	18580	18580	0
208	20231023	162900	345813990	18580	18580	18580	18580	0
209	20231023	162800	345813990	18580	18580	18580	18580	0
210	20231023	162700	345813990	18580	18580	18580	18580	0
211	20231023	162600	345813990	18580	18580	18580	18580	0
212	20231023	162500	345813990	18580	18580	18580	18580	419
213	20231023	162400	345813990	18580	18580	18580	18580	0
214	20231023	162300	345813990	18580	18580	18580	18580	0
215	20231023	162200	345813990	18580	18580	18580	18580	0
216	20231023	162100	345813990	18580	18580	18580	18580	0
217	20231023	162000	345813990	18580	18580	18580	18580	0
218	20231023	161900	345813990	18580	18580	18580	18580	0
219	20231023	161800	345813990	18580	18580	18580	18580	0
220	20231023	161700	345813990	18580	18580	18580	18580	0
221	20231023	161600	345813990	18580	18580	18580	18580	0
222	20231023	161500	345813990	18580	18580	18580	18580	0
223	20231023	161400	345813990	18580	18580	18580	18580	0
224	20231023	161300	345813990	18580	18580	18580	18580	0
225	20231023	161200	345813990	18580	18580	18580	18580	0
226	20231023	161100	345813990	18580	18580	18580	18580	0
227	20231023	161000	345813990	18580	18580	18580	18580	0
228	20231023	160900	345813990	18580	18580	18580	18580	0
229	20231023	160800	345813990	18580	18580	18580	18580	0
230	20231023	160700	345813990	18580	18580	18580	18580	0
231	20231023	160600	345813990	18580	18580	18580	18580	0
232	20231023	160500	345813990	18580	18580	18580	18580	0
233	20231023	160400	345813990	18580	18580	18580	18580	0
234	20231023	160300	345813990	18580	18580	18580	18580	0
235	20231023	160200	345813990	18580	18580	18580	18580	0
236	20231023	160100	345813990	18580	18580	18580	18580	0
237	20231023	160000	345813990	18580	18580	18580	18580	0
238	20231023	155900	345813990	18580	18580	18580	18580	0
239	20231023	155800	345813990	18580	18580	18580	18580	0
240	20231023	155700	345813990	18580	18580	18580	18580	0
241	20231023	155600	345813990	18580	18580	18580	18580	0
242	20231023	155500	345813990	18580	18580	18580	18580	419
243	20231023	155400	345813990	18580	18580	18580	18580	0
244	20231023	155300	345813990	18580	18580	18580	18580	0
245	20231023	155200	345813990	18580	18580	18580	18580	0
246	20231023	155100	345813990	18580	18580	18580	18580	0
247	20231023	155000	345813990	18580	18580	18580	18580	0
248	20231023	154900	345813990	18580	18580	18580	18580	0
249	20231023	154800	345813990	18580	18580	18580	18580	0
250	20231023	154700	345813990	18580	18580	18580	18580	0
251	20231023	154600	345813990	18580	18580	18580	18580	0
252	20231023	154500	345813990	18580	18580	18580	18580	0
253	20231023	154400	345813990	18580	18580	18580	18580	0
254	20231023	154300	345813990	18580	18580	18580	18580	0
255	20231023	154200	345813990	18580	18580	18580	18580	0
256	20231023	154100	345813990	18580	18580	18580	18580	0
257	20231023	154000	345813990	18580	18580	18580	18580	0
258	20231023	153900	345813990	18580	18580	18580	18580	0
259	20231023	153800	345813990	18580	18580	18580	18580	0
260	20231023	153700	345813990	18580	18580	18580	18580	0
261	20231023	153600	345813990	18580	18580	18580	18580	0
262	20231023	153500	345813990	18580	18580	18580	18580	0
263	20231023	153400	345813990	18580	18580	18580	18580	0
264	20231023	153300	345813990	18580	18580	18580	18580	0
265	20231023	153200	345813990	18580	18580	18580	18580	0
266	20231023	153100	345813990	18580	18580	18580	18580	0
267	20231023	153000	345813990	18580	18580	18580	18580	419
268	20231023	152900	338028970	18700	18700	18700	18700	0
269	20231023	152800	338028970	18700	18700	18700	18700	0
270	20231023	152700	338028970	18700	18700	18700	18700	0
271	20231023	152600	338028970	18700	18700	18700	18700	0
272	20231023	152500	338028970	18700	18700	18700	18700	0
273	20231023	152400	338028970	18700	18700	18700	18700	0
274	20231023	152300	338028970	18700	18700	18700	18700	0
275	20231023	152200	338028970	18700	18700	18700	18700	0
276	20231023	152100	338028970	18700	18700	18700	18700	0
277	20231023	152000	338028970	18700	18700	18700	18700	0
278	20231023	151900	338028970	18700	18590	18700	18590	177
279	20231023	151800	334734730	18550	18690	18690	18550	178
280	20231023	151700	331430090	18690	18690	18690	18690	0
281	20231023	151600	331430090	18690	18690	18690	18690	3
282	20231023	151500	331374020	18690	18600	18690	18600	4
283	20231023	151400	331299350	18700	18700	18700	18700	0
284	20231023	151300	331299350	18700	18700	18700	18700	0
285	20231023	151200	331299350	18700	18700	18700	18700	0
286	20231023	151100	331299350	18700	18700	18700	18700	0
287	20231023	151000	331299350	18700	18590	18700	18590	4
288	20231023	150900	331224660	18660	18660	18660	18660	0
289	20231023	150800	331224660	18660	18660	18660	18660	0
290	20231023	150700	331224660	18660	18660	18660	18660	0
291	20231023	150600	331224660	18660	18660	18660	18660	0
292	20231023	150500	331224660	18660	18650	18660	18650	35
293	20231023	150400	330571570	18620	18620	18620	18620	59
294	20231023	150300	329472990	18550	18550	18550	18550	0
295	20231023	150200	329472990	18550	18550	18550	18550	0
296	20231023	150100	329472990	18550	18550	18550	18550	0
297	20231023	150000	329472990	18550	18560	18560	18550	51
298	20231023	145900	328526840	18550	18550	18550	18550	0
299	20231023	145800	328526840	18550	18550	18550	18550	0
300	20231023	145700	328526840	18550	18550	18550	18550	0
301	20231023	145600	328526840	18550	18550	18550	18550	0
302	20231023	145500	328526840	18550	18550	18550	18550	0
303	20231023	145400	328526840	18550	18550	18550	18550	21
304	20231023	145300	328137290	18620	18630	18630	18620	982
305	20231023	145200	309852150	18620	18620	18620	18620	36
306	20231023	145100	309181830	18620	18620	18620	18620	0
307	20231023	145000	309181830	18620	18620	18620	18620	0
308	20231023	144900	309181830	18620	18640	18640	18620	101
309	20231023	144800	307300240	18630	18630	18630	18630	39
310	20231023	144700	306573670	18630	18630	18630	18630	0
311	20231023	144600	306573670	18630	18630	18630	18630	0
312	20231023	144500	306573670	18630	18630	18630	18630	0
313	20231023	144400	306573670	18630	18630	18630	18630	131
314	20231023	144300	304133140	18620	18620	18620	18620	132
315	20231023	144200	301675300	18620	18620	18620	18620	0
316	20231023	144100	301675300	18620	18620	18620	18620	0
317	20231023	144000	301675300	18620	18620	18620	18620	0
318	20231023	143900	301675300	18620	18620	18620	18620	0
319	20231023	143800	301675300	18620	18620	18620	18620	0
320	20231023	143700	301675300	18620	18620	18620	18620	275
321	20231023	143600	296554800	18540	18540	18540	18540	0
322	20231023	143500	296554800	18540	18540	18540	18540	1
323	20231023	143400	296536260	18540	18610	18620	18540	101
324	20231023	143300	294656140	18520	18520	18520	18520	0
325	20231023	143200	294656140	18520	18520	18520	18520	6
326	20231023	143100	294545020	18520	18520	18520	18520	0
327	20231023	143000	294545020	18520	18530	18530	18520	324
328	20231023	142900	288541570	18530	18530	18530	18530	0
329	20231023	142800	288541570	18530	18550	18550	18530	400
330	20231023	142700	281124200	18550	18550	18550	18550	0
331	20231023	142600	281124200	18550	18550	18550	18550	0
332	20231023	142500	281124200	18550	18550	18550	18550	0
333	20231023	142400	281124200	18550	18550	18550	18550	5
334	20231023	142300	281031450	18550	18570	18570	18550	36
335	20231023	142200	280362970	18570	18570	18570	18570	437
336	20231023	142100	272247880	18570	18570	18570	18570	27
337	20231023	142000	271746490	18570	18570	18570	18570	2
338	20231023	141900	271709350	18550	18550	18550	18550	0
339	20231023	141800	271709350	18550	18550	18550	18550	0
340	20231023	141700	271709350	18550	18600	18600	18550	632
341	20231023	141600	259977720	18600	18620	18620	18600	24
342	20231023	141500	259530860	18620	18620	18620	18620	0
343	20231023	141400	259530860	18620	18630	18630	18620	5
344	20231023	141300	259437730	18750	18700	18750	18700	33
345	20231023	141200	258819680	18630	18630	18630	18630	0
346	20231023	141100	258819680	18630	18630	18630	18630	0
347	20231023	141000	258819680	18630	18630	18630	18630	0
348	20231023	140900	258819680	18630	18630	18630	18630	0
349	20231023	140800	258819680	18630	18630	18630	18630	0
350	20231023	140700	258819680	18630	18630	18630	18630	0
351	20231023	140600	258819680	18630	18630	18630	18630	0
352	20231023	140500	258819680	18630	18630	18630	18630	0
353	20231023	140400	258819680	18630	18630	18630	18630	0
354	20231023	140300	258819680	18630	18630	18630	18630	0
355	20231023	140200	258819680	18630	18630	18630	18630	0
356	20231023	140100	258819680	18630	18630	18630	18630	1
357	20231023	140000	258801050	18640	18640	18640	18640	0
358	20231023	135900	258801050	18640	18640	18640	18640	0
359	20231023	135800	258801050	18640	18640	18640	18640	0
360	20231023	135700	258801050	18640	18640	18640	18640	0
361	20231023	135600	258801050	18640	18640	18640	18640	0
362	20231023	135500	258801050	18640	18640	18640	18640	0
363	20231023	135400	258801050	18640	18640	18640	18640	0
364	20231023	135300	258801050	18640	18640	18640	18640	0
365	20231023	135200	258801050	18640	18640	18640	18640	0
366	20231023	135100	258801050	18640	18640	18640	18640	1
367	20231023	135000	258782410	18650	18650	18650	18650	0
368	20231023	134900	258782410	18650	18650	18650	18650	1
369	20231023	134800	258763760	18630	18630	18630	18630	0
370	20231023	134700	258763760	18630	18630	18630	18630	14
371	20231023	134600	258502940	18630	18630	18630	18630	0
372	20231023	134500	258502940	18630	18630	18630	18630	37
373	20231023	134400	257813630	18640	18640	18640	18640	1
374	20231023	134300	257794990	18650	18650	18650	18650	0
375	20231023	134200	257794990	18650	18650	18650	18650	0
376	20231023	134100	257794990	18650	18650	18650	18650	0
377	20231023	134000	257794990	18650	18650	18650	18650	0
378	20231023	133900	257794990	18650	18650	18650	18650	0
379	20231023	133800	257794990	18650	18650	18650	18650	5
380	20231023	133700	257701740	18690	18690	18690	18690	0
381	20231023	133600	257701740	18690	18690	18690	18690	0
382	20231023	133500	257701740	18690	18690	18690	18690	0
383	20231023	133400	257701740	18690	18690	18690	18690	134
384	20231023	133300	255197280	18700	18700	18700	18700	0
385	20231023	133200	255197280	18700	18710	18710	18700	580
386	20231023	133100	244347810	18700	18700	18700	18700	0
387	20231023	133000	244347810	18700	18700	18700	18700	19
388	20231023	132900	243992510	18690	18690	18690	18690	0
389	20231023	132800	243992510	18690	18670	18690	18670	53
390	20231023	132700	243002420	18660	18660	18660	18660	0
391	20231023	132600	243002420	18660	18660	18660	18660	0
392	20231023	132500	243002420	18660	18660	18660	18660	1
393	20231023	132400	242983760	18650	18650	18650	18650	0
394	20231023	132300	242983760	18650	18650	18650	18650	0
395	20231023	132200	242983760	18650	18650	18650	18650	0
396	20231023	132100	242983760	18650	18650	18650	18650	0
397	20231023	132000	242983760	18650	18650	18650	18650	1
398	20231023	131900	242965110	18640	18640	18640	18640	0
399	20231023	131800	242965110	18640	18640	18640	18640	0
400	20231023	131700	242965110	18640	18640	18640	18640	0
401	20231023	131600	242965110	18640	18640	18640	18640	0
402	20231023	131500	242965110	18640	18640	18640	18640	0
403	20231023	131400	242965110	18640	18640	18640	18640	0
404	20231023	131300	242965110	18640	18640	18640	18640	0
405	20231023	131200	242965110	18640	18640	18640	18640	15
406	20231023	131100	242685510	18650	18650	18650	18650	0
407	20231023	131000	242685510	18650	18650	18650	18650	0
408	20231023	130900	242685510	18650	18640	18650	18640	4
409	20231023	130800	242610920	18650	18640	18650	18640	3
410	20231023	130700	242554980	18660	18640	18660	18640	32
411	20231023	130600	241958420	18640	18640	18640	18640	0
412	20231023	130500	241958420	18640	18640	18640	18640	0
413	20231023	130400	241958420	18640	18640	18640	18640	1
414	20231023	130300	241939780	18630	18630	18630	18630	0
415	20231023	130200	241939780	18630	18630	18630	18630	3
416	20231023	130100	241883890	18630	18630	18630	18630	1
417	20231023	130000	241865260	18630	18630	18630	18630	17
418	20231023	125900	241548550	18620	18620	18620	18620	0
419	20231023	125800	241548550	18620	18620	18620	18620	0
420	20231023	125700	241548550	18620	18620	18620	18620	6
421	20231023	125600	241436830	18630	18630	18630	18630	1
422	20231023	125500	241418200	18620	18620	18620	18620	0
423	20231023	125400	241418200	18620	18620	18620	18620	0
424	20231023	125300	241418200	18620	18620	18620	18620	0
425	20231023	125200	241418200	18620	18620	18620	18620	0
426	20231023	125100	241418200	18620	18620	18620	18620	3
427	20231023	125000	241362340	18620	18620	18620	18620	0
428	20231023	124900	241362340	18620	18620	18620	18620	0
429	20231023	124800	241362340	18620	18620	18620	18620	0
430	20231023	124700	241362340	18620	18620	18620	18620	0
431	20231023	124600	241362340	18620	18620	18620	18620	1
432	20231023	124500	241343720	18600	18600	18600	18600	0
433	20231023	124400	241343720	18600	18600	18600	18600	11
434	20231023	124300	241139120	18610	18610	18610	18610	1
435	20231023	124200	241120510	18610	18610	18610	18610	0
436	20231023	124100	241120510	18610	18610	18610	18610	5
437	20231023	124000	241027460	18610	18610	18610	18610	2
438	20231023	123900	240990240	18620	18620	18620	18620	0
439	20231023	123800	240990240	18620	18620	18620	18620	0
440	20231023	123700	240990240	18620	18620	18620	18620	0
441	20231023	123600	240990240	18620	18620	18620	18620	11
442	20231023	123500	240785420	18620	18620	18620	18620	0
443	20231023	123400	240785420	18620	18620	18620	18620	0
444	20231023	123300	240785420	18620	18620	18620	18620	0
445	20231023	123200	240785420	18620	18620	18620	18620	1
446	20231023	123100	240766800	18550	18550	18550	18550	0
447	20231023	123000	240766800	18550	18550	18550	18550	0
448	20231023	122900	240766800	18550	18550	18550	18550	0
449	20231023	122800	240766800	18550	18550	18550	18550	0
450	20231023	122700	240766800	18550	18550	18550	18550	0
451	20231023	122600	240766800	18550	18550	18550	18550	0
452	20231023	122500	240766800	18550	18550	18550	18550	0
453	20231023	122400	240766800	18550	18550	18550	18550	0
454	20231023	122300	240766800	18550	18550	18550	18550	37
455	20231023	122200	240080450	18620	18620	18620	18620	1
456	20231023	122100	240061830	18620	18580	18620	18530	15
457	20231023	122000	239782880	18580	18530	18580	18530	18
458	20231023	121900	239448980	18530	18530	18530	18530	37
459	20231023	121800	238763370	18550	18550	18550	18550	0
460	20231023	121700	238763370	18550	18550	18550	18550	0
461	20231023	121600	238763370	18550	18550	18550	18550	0
462	20231023	121500	238763370	18550	18550	18550	18550	0
463	20231023	121400	238763370	18550	18550	18550	18550	3
464	20231023	121300	238707720	18550	18550	18550	18550	54
465	20231023	121200	237706020	18510	18510	18510	18510	0
466	20231023	121100	237706020	18510	18520	18520	18510	100
467	20231023	121000	235854920	18520	18590	18590	18510	1503
468	20231023	120900	207974650	18590	18590	18590	18590	0
469	20231023	120800	207974650	18590	18590	18590	18590	0
470	20231023	120700	207974650	18590	18590	18590	18590	17
471	20231023	120600	207658620	18600	18610	18610	18600	2
472	20231023	120500	207621410	18570	18570	18570	18570	0
473	20231023	120400	207621410	18570	18570	18570	18570	0
474	20231023	120300	207621410	18570	18570	18570	18570	0
475	20231023	120200	207621410	18570	18570	18570	18570	0
476	20231023	120100	207621410	18570	18570	18570	18570	0
477	20231023	120000	207621410	18570	18570	18570	18570	0
478	20231023	115900	207621410	18570	18570	18570	18570	0
479	20231023	115800	207621410	18570	18680	18680	18570	2
480	20231023	115700	207584160	18670	18670	18670	18670	0
481	20231023	115600	207584160	18670	18670	18670	18670	0
482	20231023	115500	207584160	18670	18670	18670	18670	30
483	20231023	115400	207024060	18670	18670	18670	18670	2
484	20231023	115300	206986720	18550	18550	18550	18550	0
485	20231023	115200	206986720	18550	18550	18550	18550	0
486	20231023	115100	206986720	18550	18550	18550	18550	80
487	20231023	115000	205502720	18550	18600	18600	18550	648
488	20231023	114900	193464980	18600	18600	18600	18600	0
489	20231023	114800	193464980	18600	18600	18600	18600	0
490	20231023	114700	193464980	18600	18600	18600	18600	0
491	20231023	114600	193464980	18600	18600	18600	18600	30
492	20231023	114500	192906980	18600	18600	18600	18600	0
493	20231023	114400	192906980	18600	18600	18600	18600	0
494	20231023	114300	192906980	18600	18620	18620	18600	370
495	20231023	114200	186022960	18620	18620	18620	18620	0
496	20231023	114100	186022960	18620	18620	18620	18620	1
497	20231023	114000	186004340	18600	18600	18600	18600	0
498	20231023	113900	186004340	18600	18600	18600	18600	0
499	20231023	113800	186004340	18600	18600	18600	18600	0
500	20231023	113700	186004340	18600	18600	18600	18600	0
501	20231023	113600	186004340	18600	18700	18700	18600	71
502	20231023	113500	184683630	18600	18600	18600	18600	0
503	20231023	113400	184683630	18600	18600	18600	18600	0
504	20231023	113300	184683630	18600	18620	18620	18600	262
505	20231023	113200	179810070	18700	18690	18700	18690	120
506	20231023	113100	177566620	18600	18600	18600	18600	0
507	20231023	113000	177566620	18600	18600	18600	18600	0
508	20231023	112900	177566620	18600	18650	18650	18600	324
509	20231023	112800	171535110	18600	18670	18670	18600	1780
510	20231023	112700	138409810	18650	18650	18650	18650	0
511	20231023	112600	138409810	18650	18650	18650	18650	0
512	20231023	112500	138409810	18650	18670	18670	18650	100
513	20231023	112400	136543670	18670	18670	18670	18670	143
514	20231023	112300	133873860	18660	18750	18750	18660	312
515	20231023	112200	128042360	18750	18730	18750	18730	466
516	20231023	112100	119311530	18730	18730	18730	18730	54
517	20231023	112000	118300110	18710	18710	18710	18710	87
518	20231023	111900	116672340	18710	18710	18730	18710	162
519	20231023	111800	113640170	18710	18760	18760	18710	661
520	20231023	111700	101258580	18750	18870	18870	18750	570
521	20231023	111600	90536250	18870	18870	18870	18870	8
522	20231023	111500	90385290	18870	18900	18900	18870	183
523	20231023	111400	86928060	18900	18900	18900	18900	0
524	20231023	111300	86928060	18900	18900	18900	18900	3
525	20231023	111200	86871360	18900	18900	18900	18900	9
526	20231023	111100	86701260	18900	18900	18900	18900	0
527	20231023	111000	86701260	18900	18900	18900	18900	0
528	20231023	110900	86701260	18900	18900	18900	18900	0
529	20231023	110800	86701260	18900	18900	18900	18900	0
530	20231023	110700	86701260	18900	18910	18910	18900	32
531	20231023	110600	86096440	18910	19030	19040	18910	510
532	20231023	110500	76387360	18950	18950	18950	18950	0
533	20231023	110400	76387360	18950	18950	18950	18950	0
534	20231023	110300	76387360	18950	18950	18950	18950	0
535	20231023	110200	76387360	18950	18950	18950	18950	0
536	20231023	110100	76387360	18950	18950	18950	18950	0
537	20231023	110000	76387360	18950	18950	18950	18950	0
538	20231023	105900	76387360	18950	18950	18950	18950	0
539	20231023	105800	76387360	18950	18950	18950	18950	0
540	20231023	105700	76387360	18950	18950	18950	18950	0
541	20231023	105600	76387360	18950	18950	18950	18950	0
542	20231023	105500	76387360	18950	18950	18950	18950	7
543	20231023	105400	76254710	18950	18950	18950	18950	0
544	20231023	105300	76254710	18950	18950	18950	18950	4
545	20231023	105200	76178910	18950	18950	18950	18950	8
546	20231023	105100	76027310	19000	19000	19000	19000	0
547	20231023	105000	76027310	19000	19000	19000	19000	0
548	20231023	104900	76027310	19000	19000	19000	19000	5
549	20231023	104800	75932310	19000	19000	19000	19000	1
550	20231023	104700	75913310	19000	19000	19000	19000	5
551	20231023	104600	75818310	19000	19000	19000	19000	5
552	20231023	104500	75723310	19000	19000	19000	19000	4
553	20231023	104400	75647310	19000	18950	19000	18950	17
554	20231023	104300	75324660	19000	19000	19000	19000	5
555	20231023	104200	75229660	18950	18950	18950	18950	0
556	20231023	104100	75229660	18950	18950	18950	18950	0
557	20231023	104000	75229660	18950	18950	18950	18950	0
558	20231023	103900	75229660	18950	18950	18950	18950	0
559	20231023	103800	75229660	18950	18950	18950	18950	0
560	20231023	103700	75229660	18950	18950	18950	18950	0
561	20231023	103600	75229660	18950	18950	18950	18950	0
562	20231023	103500	75229660	18950	18950	18950	18950	0
563	20231023	103400	75229660	18950	18950	18950	18950	0
564	20231023	103300	75229660	18950	18950	18950	18950	0
565	20231023	103200	75229660	18950	18950	18950	18950	0
566	20231023	103100	75229660	18950	18950	18950	18950	0
567	20231023	103000	75229660	18950	18950	18950	18950	0
568	20231023	102900	75229660	18950	18950	18950	18950	0
569	20231023	102800	75229660	18950	18950	18950	18950	0
570	20231023	102700	75229660	18950	18950	18950	18950	0
571	20231023	102600	75229660	18950	18950	18950	18950	0
572	20231023	102500	75229660	18950	18950	18950	18950	0
573	20231023	102400	75229660	18950	18950	18950	18950	0
574	20231023	102300	75229660	18950	18950	18950	18950	0
575	20231023	102200	75229660	18950	18950	18950	18950	0
576	20231023	102100	75229660	18950	18950	18950	18950	0
577	20231023	102000	75229660	18950	18950	18950	18950	0
578	20231023	101900	75229660	18950	18950	18950	18950	0
579	20231023	101800	75229660	18950	18950	18950	18950	0
580	20231023	101700	75229660	18950	18950	18950	18950	0
581	20231023	101600	75229660	18950	18950	18950	18950	0
582	20231023	101500	75229660	18950	18950	18950	18950	0
583	20231023	101400	75229660	18950	18930	18950	18930	9
584	20231023	101300	75059220	18950	18950	18950	18950	0
585	20231023	101200	75059220	18950	18950	18950	18950	0
586	20231023	101100	75059220	18950	18950	18950	18950	0
587	20231023	101000	75059220	18950	18950	18950	18950	0
588	20231023	100900	75059220	18950	18950	18950	18950	0
589	20231023	100800	75059220	18950	18950	18950	18950	0
590	20231023	100700	75059220	18950	18950	18950	18950	51
591	20231023	100600	74092770	18940	18940	18940	18940	0
592	20231023	100500	74092770	18940	18940	18940	18940	0
593	20231023	100400	74092770	18940	18940	18940	18940	0
594	20231023	100300	74092770	18940	18940	18940	18940	0
595	20231023	100200	74092770	18940	18940	18940	18940	0
596	20231023	100100	74092770	18940	18940	18940	18940	0
597	20231023	100000	74092770	18940	18940	18940	18940	1
598	20231023	095900	74073830	18950	18950	18950	18950	0
599	20231023	095800	74073830	18950	18950	18950	18950	0
600	20231023	095700	74073830	18950	18950	18950	18950	0
601	20231023	095600	74073830	18950	18950	18950	18950	0
602	20231023	095500	74073830	18950	18950	18950	18950	0
603	20231023	095400	74073830	18950	18940	18950	18940	35
604	20231023	095300	73410690	18870	18870	18870	18870	0
605	20231023	095200	73410690	18870	18870	18870	18870	10
606	20231023	095100	73221990	18870	18870	18870	18870	0
607	20231023	095000	73221990	18870	18880	18880	18870	9
608	20231023	094900	73052150	18870	18870	18870	18870	0
609	20231023	094800	73052150	18870	18870	18870	18870	4
610	20231023	094700	72976670	18860	18860	18860	18860	0
611	20231023	094600	72976670	18860	18860	18860	18860	0
612	20231023	094500	72976670	18860	18860	18860	18860	0
613	20231023	094400	72976670	18860	18860	18860	18860	0
614	20231023	094300	72976670	18860	18860	18860	18860	0
615	20231023	094200	72976670	18860	18860	18860	18860	0
616	20231023	094100	72976670	18860	18860	18860	18860	0
617	20231023	094000	72976670	18860	18890	18890	18860	14
618	20231023	093900	72712550	18860	18860	18860	18860	0
619	20231023	093800	72712550	18860	18860	18860	18860	31
620	20231023	093700	72127890	18860	18860	18860	18860	0
621	20231023	093600	72127890	18860	18860	18860	18860	0
622	20231023	093500	72127890	18860	18860	18860	18860	0
623	20231023	093400	72127890	18860	18860	18860	18860	20
624	20231023	093300	71750690	18850	18850	18850	18850	0
625	20231023	093200	71750690	18850	18850	18850	18850	0
626	20231023	093100	71750690	18850	18850	18850	18850	0
627	20231023	093000	71750690	18850	18850	18850	18850	0
628	20231023	092900	71750690	18850	18850	18850	18850	0
629	20231023	092800	71750690	18850	18850	18850	18850	0
630	20231023	092700	71750690	18850	18960	18980	18850	34
631	20231023	092600	71106710	18970	18970	18970	18970	0
632	20231023	092500	71106710	18970	18890	18970	18890	12
633	20231023	092400	70879430	18880	18870	18880	18870	5
634	20231023	092300	70785070	18970	18960	18970	18960	100
635	20231023	092200	68888220	18990	18990	18990	18990	0
636	20231023	092100	68888220	18990	18800	18990	18800	152
637	20231023	092000	66027910	18790	18750	18800	18750	278
638	20231023	091900	60807790	18750	18740	18800	18740	55
639	20231023	091800	59776080	18730	19000	19000	18730	1286
640	20231023	091700	35543960	19020	19020	19020	19020	1
641	20231023	091600	35524940	18890	18890	18890	18890	0
642	20231023	091500	35524940	18890	18890	18900	18890	97
643	20231023	091400	33692490	18890	18910	18910	18860	1141
644	20231023	091300	12133690	18910	18910	18910	18910	0
645	20231023	091200	12133690	18910	18920	18920	18910	554
646	20231023	091100	1652550	18910	18910	18910	18910	0
647	20231023	091000	1652550	18910	18910	18910	18910	0
648	20231023	090900	1652550	18910	19040	19040	18900	65
649	20231023	090800	421550	19050	19050	19050	19050	1
650	20231023	090700	402500	19060	19060	19060	19060	0
651	20231023	090600	402500	19060	19060	19060	19060	1
652	20231023	090500	383440	19070	19070	19070	19070	1
653	20231023	090400	364370	19080	19100	19100	19080	4
654	20231023	090300	288000	19200	19200	19200	19200	0
655	20231023	090200	288000	19200	19200	19200	19200	0
656	20231023	090100	288000	19200	19200	19200	19200	0
657	20231023	090000	288000	19200	19200	19200	19200	15