KissMeData/120240/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195400	1134842050	16530	16530	16530	16530	2042
3	20231019	195300	1134842050	16530	16530	16530	16530	0
4	20231019	195200	1134842050	16530	16530	16530	16530	0
5	20231019	195100	1134842050	16530	16530	16530	16530	0
6	20231019	195000	1134842050	16530	16530	16530	16530	0
7	20231019	194900	1134842050	16530	16530	16530	16530	0
8	20231019	194800	1134842050	16530	16530	16530	16530	0
9	20231019	194700	1134842050	16530	16530	16530	16530	0
10	20231019	194600	1134842050	16530	16530	16530	16530	0
11	20231019	194500	1134842050	16530	16530	16530	16530	0
12	20231019	194400	1134842050	16530	16530	16530	16530	0
13	20231019	194300	1134842050	16530	16530	16530	16530	0
14	20231019	194200	1134842050	16530	16530	16530	16530	0
15	20231019	194100	1134842050	16530	16530	16530	16530	0
16	20231019	194000	1134842050	16530	16530	16530	16530	0
17	20231019	193900	1134842050	16530	16530	16530	16530	0
18	20231019	193800	1134842050	16530	16530	16530	16530	0
19	20231019	193700	1134842050	16530	16530	16530	16530	0
20	20231019	193600	1134842050	16530	16530	16530	16530	0
21	20231019	193500	1134842050	16530	16530	16530	16530	0
22	20231019	193400	1134842050	16530	16530	16530	16530	0
23	20231019	193300	1134842050	16530	16530	16530	16530	0
24	20231019	193200	1134842050	16530	16530	16530	16530	0
25	20231019	193100	1134842050	16530	16530	16530	16530	0
26	20231019	193000	1134842050	16530	16530	16530	16530	0
27	20231019	192900	1134842050	16530	16530	16530	16530	0
28	20231019	192800	1134842050	16530	16530	16530	16530	0
29	20231019	192700	1134842050	16530	16530	16530	16530	0
30	20231019	192600	1134842050	16530	16530	16530	16530	0
31	20231019	192500	1134842050	16530	16530	16530	16530	0
32	20231019	192400	1134842050	16530	16530	16530	16530	2042
33	20231019	192300	1134842050	16530	16530	16530	16530	0
34	20231019	192200	1134842050	16530	16530	16530	16530	0
35	20231019	192100	1134842050	16530	16530	16530	16530	0
36	20231019	192000	1134842050	16530	16530	16530	16530	0
37	20231019	191900	1134842050	16530	16530	16530	16530	0
38	20231019	191800	1134842050	16530	16530	16530	16530	0
39	20231019	191700	1134842050	16530	16530	16530	16530	0
40	20231019	191600	1134842050	16530	16530	16530	16530	0
41	20231019	191500	1134842050	16530	16530	16530	16530	0
42	20231019	191400	1134842050	16530	16530	16530	16530	0
43	20231019	191300	1134842050	16530	16530	16530	16530	0
44	20231019	191200	1134842050	16530	16530	16530	16530	0
45	20231019	191100	1134842050	16530	16530	16530	16530	0
46	20231019	191000	1134842050	16530	16530	16530	16530	0
47	20231019	190900	1134842050	16530	16530	16530	16530	0
48	20231019	190800	1134842050	16530	16530	16530	16530	0
49	20231019	190700	1134842050	16530	16530	16530	16530	0
50	20231019	190600	1134842050	16530	16530	16530	16530	0
51	20231019	190500	1134842050	16530	16530	16530	16530	0
52	20231019	190400	1134842050	16530	16530	16530	16530	0
53	20231019	190300	1134842050	16530	16530	16530	16530	0
54	20231019	190200	1134842050	16530	16530	16530	16530	0
55	20231019	190100	1134842050	16530	16530	16530	16530	0
56	20231019	190000	1134842050	16530	16530	16530	16530	0
57	20231019	185900	1134842050	16530	16530	16530	16530	0
58	20231019	185800	1134842050	16530	16530	16530	16530	0
59	20231019	185700	1134842050	16530	16530	16530	16530	0
60	20231019	185600	1134842050	16530	16530	16530	16530	0
61	20231019	185500	1134842050	16530	16530	16530	16530	0
62	20231019	185400	1134842050	16530	16530	16530	16530	2042
63	20231019	185300	1134842050	16530	16530	16530	16530	0
64	20231019	185200	1134842050	16530	16530	16530	16530	0
65	20231019	185100	1134842050	16530	16530	16530	16530	0
66	20231019	185000	1134842050	16530	16530	16530	16530	0
67	20231019	184900	1134842050	16530	16530	16530	16530	0
68	20231019	184800	1134842050	16530	16530	16530	16530	0
69	20231019	184700	1134842050	16530	16530	16530	16530	0
70	20231019	184600	1134842050	16530	16530	16530	16530	0
71	20231019	184500	1134842050	16530	16530	16530	16530	0
72	20231019	184400	1134842050	16530	16530	16530	16530	0
73	20231019	184300	1134842050	16530	16530	16530	16530	0
74	20231019	184200	1134842050	16530	16530	16530	16530	0
75	20231019	184100	1134842050	16530	16530	16530	16530	0
76	20231019	184000	1134842050	16530	16530	16530	16530	0
77	20231019	183900	1134842050	16530	16530	16530	16530	0
78	20231019	183800	1134842050	16530	16530	16530	16530	0
79	20231019	183700	1134842050	16530	16530	16530	16530	0
80	20231019	183600	1134842050	16530	16530	16530	16530	0
81	20231019	183500	1134842050	16530	16530	16530	16530	0
82	20231019	183400	1134842050	16530	16530	16530	16530	0
83	20231019	183300	1134842050	16530	16530	16530	16530	0
84	20231019	183200	1134842050	16530	16530	16530	16530	0
85	20231019	183100	1134842050	16530	16530	16530	16530	0
86	20231019	183000	1134842050	16530	16530	16530	16530	0
87	20231019	182900	1134842050	16530	16530	16530	16530	0
88	20231019	182800	1134842050	16530	16530	16530	16530	0
89	20231019	182700	1134842050	16530	16530	16530	16530	0
90	20231019	182600	1134842050	16530	16530	16530	16530	0
91	20231019	182500	1134842050	16530	16530	16530	16530	0
92	20231019	182400	1134842050	16530	16530	16530	16530	2042
93	20231019	182300	1134842050	16530	16530	16530	16530	0
94	20231019	182200	1134842050	16530	16530	16530	16530	0
95	20231019	182100	1134842050	16530	16530	16530	16530	0
96	20231019	182000	1134842050	16530	16530	16530	16530	0
97	20231019	181900	1134842050	16530	16530	16530	16530	0
98	20231019	181800	1134842050	16530	16530	16530	16530	0
99	20231019	181700	1134842050	16530	16530	16530	16530	0
100	20231019	181600	1134842050	16530	16530	16530	16530	0
101	20231019	181500	1134842050	16530	16530	16530	16530	0
102	20231019	181400	1134842050	16530	16530	16530	16530	0
103	20231019	181300	1134842050	16530	16530	16530	16530	0
104	20231019	181200	1134842050	16530	16530	16530	16530	0
105	20231019	181100	1134842050	16530	16530	16530	16530	0
106	20231019	181000	1134842050	16530	16530	16530	16530	0
107	20231019	180900	1134842050	16530	16530	16530	16530	0
108	20231019	180800	1134842050	16530	16530	16530	16530	0
109	20231019	180700	1134842050	16530	16530	16530	16530	0
110	20231019	180600	1134842050	16530	16530	16530	16530	0
111	20231019	180500	1134842050	16530	16530	16530	16530	0
112	20231019	180400	1134842050	16530	16530	16530	16530	0
113	20231019	180300	1134842050	16530	16530	16530	16530	0
114	20231019	180200	1134842050	16530	16530	16530	16530	0
115	20231019	180100	1134842050	16530	16530	16530	16530	0
116	20231019	180000	1134842050	16530	16530	16530	16530	0
117	20231019	175900	1134842050	16530	16530	16530	16530	0
118	20231019	175800	1134842050	16530	16530	16530	16530	0
119	20231019	175700	1134842050	16530	16530	16530	16530	0
120	20231019	175600	1134842050	16530	16530	16530	16530	0
121	20231019	175500	1134842050	16530	16530	16530	16530	0
122	20231019	175400	1134842050	16530	16530	16530	16530	2042
123	20231019	175300	1134842050	16530	16530	16530	16530	0
124	20231019	175200	1134842050	16530	16530	16530	16530	0
125	20231019	175100	1134842050	16530	16530	16530	16530	0
126	20231019	175000	1134842050	16530	16530	16530	16530	0
127	20231019	174900	1134842050	16530	16530	16530	16530	0
128	20231019	174800	1134842050	16530	16530	16530	16530	0
129	20231019	174700	1134842050	16530	16530	16530	16530	0
130	20231019	174600	1134842050	16530	16530	16530	16530	0
131	20231019	174500	1134842050	16530	16530	16530	16530	0
132	20231019	174400	1134842050	16530	16530	16530	16530	0
133	20231019	174300	1134842050	16530	16530	16530	16530	0
134	20231019	174200	1134842050	16530	16530	16530	16530	0
135	20231019	174100	1134842050	16530	16530	16530	16530	0
136	20231019	174000	1134842050	16530	16530	16530	16530	0
137	20231019	173900	1134842050	16530	16530	16530	16530	0
138	20231019	173800	1134842050	16530	16530	16530	16530	0
139	20231019	173700	1134842050	16530	16530	16530	16530	0
140	20231019	173600	1134842050	16530	16530	16530	16530	0
141	20231019	173500	1134842050	16530	16530	16530	16530	0
142	20231019	173400	1134842050	16530	16530	16530	16530	0
143	20231019	173300	1134842050	16530	16530	16530	16530	0
144	20231019	173200	1134842050	16530	16530	16530	16530	0
145	20231019	173100	1134842050	16530	16530	16530	16530	0
146	20231019	173000	1134842050	16530	16530	16530	16530	0
147	20231019	172900	1134842050	16530	16530	16530	16530	0
148	20231019	172800	1134842050	16530	16530	16530	16530	0
149	20231019	172700	1134842050	16530	16530	16530	16530	0
150	20231019	172600	1134842050	16530	16530	16530	16530	0
151	20231019	172500	1134842050	16530	16530	16530	16530	0
152	20231019	172400	1134842050	16530	16530	16530	16530	2042
153	20231019	172300	1134842050	16530	16530	16530	16530	0
154	20231019	172200	1134842050	16530	16530	16530	16530	0
155	20231019	172100	1134842050	16530	16530	16530	16530	0
156	20231019	172000	1134842050	16530	16530	16530	16530	0
157	20231019	171900	1134842050	16530	16530	16530	16530	0
158	20231019	171800	1134842050	16530	16530	16530	16530	0
159	20231019	171700	1134842050	16530	16530	16530	16530	0
160	20231019	171600	1134842050	16530	16530	16530	16530	0
161	20231019	171500	1134842050	16530	16530	16530	16530	0
162	20231019	171400	1134842050	16530	16530	16530	16530	0
163	20231019	171300	1134842050	16530	16530	16530	16530	0
164	20231019	171200	1134842050	16530	16530	16530	16530	0
165	20231019	171100	1134842050	16530	16530	16530	16530	0
166	20231019	171000	1134842050	16530	16530	16530	16530	0
167	20231019	170900	1134842050	16530	16530	16530	16530	0
168	20231019	170800	1134842050	16530	16530	16530	16530	0
169	20231019	170700	1134842050	16530	16530	16530	16530	0
170	20231019	170600	1134842050	16530	16530	16530	16530	0
171	20231019	170500	1134842050	16530	16530	16530	16530	0
172	20231019	170400	1134842050	16530	16530	16530	16530	0
173	20231019	170300	1134842050	16530	16530	16530	16530	0
174	20231019	170200	1134842050	16530	16530	16530	16530	0
175	20231019	170100	1134842050	16530	16530	16530	16530	0
176	20231019	170000	1134842050	16530	16530	16530	16530	0
177	20231019	165900	1134842050	16530	16530	16530	16530	0
178	20231019	165800	1134842050	16530	16530	16530	16530	0
179	20231019	165700	1134842050	16530	16530	16530	16530	0
180	20231019	165600	1134842050	16530	16530	16530	16530	0
181	20231019	165500	1134842050	16530	16530	16530	16530	0
182	20231019	165400	1134842050	16530	16530	16530	16530	2042
183	20231019	165300	1134842050	16530	16530	16530	16530	0
184	20231019	165200	1134842050	16530	16530	16530	16530	0
185	20231019	165100	1134842050	16530	16530	16530	16530	0
186	20231019	165000	1134842050	16530	16530	16530	16530	0
187	20231019	164900	1134842050	16530	16530	16530	16530	0
188	20231019	164800	1134842050	16530	16530	16530	16530	0
189	20231019	164700	1134842050	16530	16530	16530	16530	0
190	20231019	164600	1134842050	16530	16530	16530	16530	0
191	20231019	164500	1134842050	16530	16530	16530	16530	0
192	20231019	164400	1134842050	16530	16530	16530	16530	0
193	20231019	164300	1134842050	16530	16530	16530	16530	0
194	20231019	164200	1134842050	16530	16530	16530	16530	0
195	20231019	164100	1134842050	16530	16530	16530	16530	0
196	20231019	164000	1134842050	16530	16530	16530	16530	0
197	20231019	163900	1134842050	16530	16530	16530	16530	0
198	20231019	163800	1134842050	16530	16530	16530	16530	0
199	20231019	163700	1134842050	16530	16530	16530	16530	0
200	20231019	163600	1134842050	16530	16530	16530	16530	0
201	20231019	163500	1134842050	16530	16530	16530	16530	0
202	20231019	163400	1134842050	16530	16530	16530	16530	0
203	20231019	163300	1134842050	16530	16530	16530	16530	0
204	20231019	163200	1134842050	16530	16530	16530	16530	0
205	20231019	163100	1134842050	16530	16530	16530	16530	0
206	20231019	163000	1134842050	16530	16530	16530	16530	0
207	20231019	162900	1134842050	16530	16530	16530	16530	0
208	20231019	162800	1134842050	16530	16530	16530	16530	0
209	20231019	162700	1134842050	16530	16530	16530	16530	0
210	20231019	162600	1134842050	16530	16530	16530	16530	0
211	20231019	162500	1134842050	16530	16530	16530	16530	0
212	20231019	162400	1134842050	16530	16530	16530	16530	2042
213	20231019	162300	1134842050	16530	16530	16530	16530	0
214	20231019	162200	1134842050	16530	16530	16530	16530	0
215	20231019	162100	1134842050	16530	16530	16530	16530	0
216	20231019	162000	1134842050	16530	16530	16530	16530	0
217	20231019	161900	1134842050	16530	16530	16530	16530	0
218	20231019	161800	1134842050	16530	16530	16530	16530	0
219	20231019	161700	1134842050	16530	16530	16530	16530	0
220	20231019	161600	1134842050	16530	16530	16530	16530	0
221	20231019	161500	1134842050	16530	16530	16530	16530	0
222	20231019	161400	1134842050	16530	16530	16530	16530	0
223	20231019	161300	1134842050	16530	16530	16530	16530	0
224	20231019	161200	1134842050	16530	16530	16530	16530	0
225	20231019	161100	1134842050	16530	16530	16530	16530	0
226	20231019	161000	1134842050	16530	16530	16530	16530	0
227	20231019	160900	1134842050	16530	16530	16530	16530	0
228	20231019	160800	1134842050	16530	16530	16530	16530	0
229	20231019	160700	1134842050	16530	16530	16530	16530	0
230	20231019	160600	1134842050	16530	16530	16530	16530	0
231	20231019	160500	1134842050	16530	16530	16530	16530	0
232	20231019	160400	1134842050	16530	16530	16530	16530	0
233	20231019	160300	1134842050	16530	16530	16530	16530	0
234	20231019	160200	1134842050	16530	16530	16530	16530	0
235	20231019	160100	1134842050	16530	16530	16530	16530	0
236	20231019	160000	1134842050	16530	16530	16530	16530	0
237	20231019	155900	1134842050	16530	16530	16530	16530	0
238	20231019	155800	1134842050	16530	16530	16530	16530	0
239	20231019	155700	1134842050	16530	16530	16530	16530	0
240	20231019	155600	1134842050	16530	16530	16530	16530	0
241	20231019	155500	1134842050	16530	16530	16530	16530	0
242	20231019	155400	1134842050	16530	16530	16530	16530	2042
243	20231019	155300	1134842050	16530	16530	16530	16530	0
244	20231019	155200	1134842050	16530	16530	16530	16530	0
245	20231019	155100	1134842050	16530	16530	16530	16530	0
246	20231019	155000	1134842050	16530	16530	16530	16530	0
247	20231019	154900	1134842050	16530	16530	16530	16530	0
248	20231019	154800	1134842050	16530	16530	16530	16530	0
249	20231019	154700	1134842050	16530	16530	16530	16530	0
250	20231019	154600	1134842050	16530	16530	16530	16530	0
251	20231019	154500	1134842050	16530	16530	16530	16530	0
252	20231019	154400	1134842050	16530	16530	16530	16530	0
253	20231019	154300	1134842050	16530	16530	16530	16530	0
254	20231019	154200	1134842050	16530	16530	16530	16530	0
255	20231019	154100	1134842050	16530	16530	16530	16530	0
256	20231019	154000	1134842050	16530	16530	16530	16530	0
257	20231019	153900	1134842050	16530	16530	16530	16530	0
258	20231019	153800	1134842050	16530	16530	16530	16530	0
259	20231019	153700	1134842050	16530	16530	16530	16530	0
260	20231019	153600	1134842050	16530	16530	16530	16530	0
261	20231019	153500	1134842050	16530	16530	16530	16530	0
262	20231019	153400	1134842050	16530	16530	16530	16530	0
263	20231019	153300	1134842050	16530	16530	16530	16530	0
264	20231019	153200	1134842050	16530	16530	16530	16530	0
265	20231019	153100	1134842050	16530	16530	16530	16530	0
266	20231019	153000	1134842050	16530	16530	16530	16530	2042
267	20231019	152900	1101087790	16550	16550	16550	16550	0
268	20231019	152800	1101087790	16550	16550	16550	16550	0
269	20231019	152700	1101087790	16550	16550	16550	16550	0
270	20231019	152600	1101087790	16550	16550	16550	16550	0
271	20231019	152500	1101087790	16550	16550	16550	16550	0
272	20231019	152400	1101087790	16550	16550	16550	16550	0
273	20231019	152300	1101087790	16550	16550	16550	16550	0
274	20231019	152200	1101087790	16550	16550	16550	16550	0
275	20231019	152100	1101087790	16550	16550	16550	16550	0
276	20231019	152000	1101087790	16550	16550	16550	16550	0
277	20231019	151900	1101087790	16550	16560	16560	16550	75
278	20231019	151800	1099846440	16550	16550	16550	16550	80
279	20231019	151700	1098522440	16550	16550	16550	16550	46
280	20231019	151600	1097761140	16550	16550	16550	16550	10
281	20231019	151500	1097595640	16550	16540	16550	16540	36
282	20231019	151400	1096999990	16540	16530	16550	16530	139
283	20231019	151300	1094701820	16530	16540	16540	16530	19
284	20231019	151200	1094387620	16550	16530	16550	16530	119
285	20231019	151100	1092420380	16530	16540	16540	16530	12
286	20231019	151000	1092221910	16540	16550	16550	16540	274
287	20231019	150900	1087689480	16560	16560	16560	16560	150
288	20231019	150800	1085205480	16550	16560	16560	16550	328
289	20231019	150700	1079776680	16550	16540	16550	16540	55
290	20231019	150600	1078866930	16540	16540	16540	16540	20
291	20231019	150500	1078536130	16540	16550	16550	16540	60
292	20231019	150400	1077543710	16540	16570	16570	16540	750
293	20231019	150300	1065134590	16600	16600	16600	16600	0
294	20231019	150200	1065134590	16600	16600	16600	16600	9
295	20231019	150100	1064985190	16600	16600	16600	16600	32
296	20231019	150000	1064453990	16600	16570	16600	16540	103
297	20231019	145900	1062747340	16570	16540	16570	16540	9
298	20231019	145800	1062598240	16540	16540	16540	16540	0
299	20231019	145700	1062598240	16540	16570	16570	16540	646
300	20231019	145600	1051905420	16560	16570	16570	16560	577
301	20231019	145500	1042348720	16570	16570	16570	16570	0
302	20231019	145400	1042348720	16570	16570	16570	16570	0
303	20231019	145300	1042348720	16570	16570	16570	16570	200
304	20231019	145200	1039034720	16570	16570	16570	16570	55
305	20231019	145100	1038123370	16570	16570	16570	16570	22
306	20231019	145000	1037758830	16600	16560	16600	16560	61
307	20231019	144900	1036748630	16560	16560	16560	16560	1
308	20231019	144800	1036732070	16620	16620	16620	16620	0
309	20231019	144700	1036732070	16620	16560	16620	16550	540
310	20231019	144600	1027793370	16560	16570	16570	16560	67
311	20231019	144500	1026683780	16560	16560	16560	16560	50
312	20231019	144400	1025855780	16570	16570	16570	16570	41
313	20231019	144300	1025176410	16570	16570	16570	16570	50
314	20231019	144200	1024347910	16560	16560	16560	16560	5
315	20231019	144100	1024265110	16560	16560	16560	16560	0
316	20231019	144000	1024265110	16560	16560	16560	16560	0
317	20231019	143900	1024265110	16560	16560	16560	16560	15
318	20231019	143800	1024016710	16560	16560	16570	16560	173
319	20231019	143700	1021151730	16560	16560	16560	16560	181
320	20231019	143600	1018154370	16570	16570	16570	16570	5
321	20231019	143500	1018071520	16570	16570	16570	16560	212
322	20231019	143400	1014560090	16560	16570	16570	16560	255
323	20231019	143300	1010335140	16620	16570	16620	16570	53
324	20231019	143200	1009456100	16580	16580	16580	16570	40
325	20231019	143100	1008793050	16580	16580	16580	16580	30
326	20231019	143000	1008295650	16570	16570	16570	16570	95
327	20231019	142900	1006721500	16580	16580	16580	16580	0
328	20231019	142800	1006721500	16580	16570	16580	16570	54
329	20231019	142700	1005826660	16570	16570	16570	16570	32
330	20231019	142600	1005296420	16560	16560	16560	16560	0
331	20231019	142500	1005296420	16560	16600	16600	16560	292
332	20231019	142400	1000451220	16630	16600	16630	16600	7
333	20231019	142300	1000334960	16610	16610	16610	16610	10
334	20231019	142200	1000168860	16630	16630	16630	16630	0
335	20231019	142100	1000168860	16630	16630	16630	16630	1
336	20231019	142000	1000152230	16600	16600	16600	16600	0
337	20231019	141900	1000152230	16600	16600	16600	16600	0
338	20231019	141800	1000152230	16600	16600	16600	16600	83
339	20231019	141700	998774430	16600	16550	16600	16550	2
340	20231019	141600	998741280	16550	16550	16550	16550	107
341	20231019	141500	996970430	16550	16570	16600	16550	940
342	20231019	141400	981406030	16570	16570	16570	16570	137
343	20231019	141300	979135940	16600	16600	16600	16600	1
344	20231019	141200	979119340	16570	16590	16590	16570	451
345	20231019	141100	971641920	16590	16590	16590	16590	0
346	20231019	141000	971641920	16590	16590	16590	16590	50
347	20231019	140900	970812420	16600	16600	16600	16600	7
348	20231019	140800	970696220	16600	16600	16600	16600	0
349	20231019	140700	970696220	16600	16600	16600	16600	12
350	20231019	140600	970497020	16590	16590	16590	16590	54
351	20231019	140500	969601160	16600	16600	16600	16600	0
352	20231019	140400	969601160	16600	16600	16600	16600	0
353	20231019	140300	969601160	16600	16600	16600	16600	6
354	20231019	140200	969501560	16600	16600	16600	16600	0
355	20231019	140100	969501560	16600	16600	16600	16600	0
356	20231019	140000	969501560	16600	16600	16600	16600	10
357	20231019	135900	969335560	16600	16600	16600	16600	70
358	20231019	135800	968173560	16600	16600	16600	16600	6
359	20231019	135700	968073960	16580	16580	16580	16580	0
360	20231019	135600	968073960	16580	16580	16580	16580	52
361	20231019	135500	967211800	16590	16590	16590	16590	179
362	20231019	135400	964242190	16600	16600	16600	16600	186
363	20231019	135300	961154590	16600	16600	16600	16600	0
364	20231019	135200	961154590	16600	16620	16620	16600	250
365	20231019	135100	957003920	16620	16620	16620	16620	0
366	20231019	135000	957003920	16620	16620	16620	16620	0
367	20231019	134900	957003920	16620	16620	16620	16620	1
368	20231019	134800	956987300	16630	16630	16630	16630	1
369	20231019	134700	956970670	16610	16610	16610	16610	14
370	20231019	134600	956738130	16600	16600	16600	16600	0
371	20231019	134500	956738130	16600	16600	16600	16600	500
372	20231019	134400	948438130	16600	16600	16600	16600	326
373	20231019	134300	943026530	16600	16610	16610	16600	931
374	20231019	134200	927570400	16620	16620	16620	16620	10
375	20231019	134100	927404200	16620	16620	16620	16620	0
376	20231019	134000	927404200	16620	16620	16620	16620	130
377	20231019	133900	925243600	16620	16620	16620	16620	0
378	20231019	133800	925243600	16620	16610	16620	16610	201
379	20231019	133700	921902990	16610	16620	16620	16610	942
380	20231019	133600	906253940	16620	16620	16620	16620	17
381	20231019	133500	905971400	16630	16630	16630	16630	100
382	20231019	133400	904308400	16630	16630	16630	16630	35
383	20231019	133300	903726350	16630	16630	16630	16630	22
384	20231019	133200	903360490	16630	16630	16630	16630	20
385	20231019	133100	903027890	16630	16630	16630	16630	0
386	20231019	133000	903027890	16630	16630	16630	16630	2
387	20231019	132900	902994630	16620	16620	16620	16620	0
388	20231019	132800	902994630	16620	16620	16620	16620	0
389	20231019	132700	902994630	16620	16620	16620	16620	0
390	20231019	132600	902994630	16620	16630	16630	16620	98
391	20231019	132500	901365830	16620	16640	16640	16620	428
392	20231019	132400	894248330	16640	16640	16640	16640	0
393	20231019	132300	894248330	16640	16640	16640	16640	0
394	20231019	132200	894248330	16640	16640	16640	16640	1
395	20231019	132100	894231690	16600	16600	16600	16600	0
396	20231019	132000	894231690	16600	16600	16600	16600	0
397	20231019	131900	894231690	16600	16650	16650	16600	2453
398	20231019	131800	853455040	16660	16660	16660	16660	0
399	20231019	131700	853455040	16660	16670	16670	16660	62
400	20231019	131600	852422000	16680	16670	16680	16670	105
401	20231019	131500	850671600	16680	16680	16680	16680	1
402	20231019	131400	850654920	16670	16670	16670	16670	38
403	20231019	131300	850021460	16650	16650	16650	16650	1
404	20231019	131200	850004810	16660	16660	16660	16660	0
405	20231019	131100	850004810	16660	16670	16670	16660	223
406	20231019	131000	846288010	16680	16690	16690	16680	285
407	20231019	130900	841534200	16680	16680	16680	16680	0
408	20231019	130800	841534200	16680	16680	16680	16680	139
409	20231019	130700	839215680	16680	16680	16680	16680	0
410	20231019	130600	839215680	16680	16680	16680	16680	30
411	20231019	130500	838715280	16680	16680	16680	16680	47
412	20231019	130400	837931320	16680	16680	16680	16680	35
413	20231019	130300	837347520	16680	16680	16680	16680	50
414	20231019	130200	836513520	16680	16680	16680	16680	3
415	20231019	130100	836463480	16670	16670	16670	16670	0
416	20231019	130000	836463480	16670	16670	16670	16670	0
417	20231019	125900	836463480	16670	16670	16670	16670	0
418	20231019	125800	836463480	16670	16670	16670	16670	0
419	20231019	125700	836463480	16670	16670	16670	16670	162
420	20231019	125600	833762940	16680	16680	16680	16680	270
421	20231019	125500	829259340	16740	16740	16740	16740	1
422	20231019	125400	829242600	16670	16670	16670	16670	0
423	20231019	125300	829242600	16670	16670	16670	16670	0
424	20231019	125200	829242600	16670	16670	16670	16670	0
425	20231019	125100	829242600	16670	16670	16670	16670	2
426	20231019	125000	829209260	16730	16680	16730	16680	49
427	20231019	124900	828391740	16680	16680	16680	16680	3
428	20231019	124800	828341700	16680	16680	16680	16680	20
429	20231019	124700	828008100	16680	16680	16680	16680	2
430	20231019	124600	827974740	16670	16670	16670	16670	0
431	20231019	124500	827974740	16670	16670	16670	16670	0
432	20231019	124400	827974740	16670	16670	16670	16670	0
433	20231019	124300	827974740	16670	16670	16670	16670	25
434	20231019	124200	827557990	16750	16750	16750	16670	103
435	20231019	124100	825840740	16750	16680	16750	16670	188
436	20231019	124000	822706400	16750	16750	16750	16750	1
437	20231019	123900	822689650	16760	16760	16760	16760	0
438	20231019	123800	822689650	16760	16760	16760	16760	1
439	20231019	123700	822672890	16690	16690	16690	16690	855
440	20231019	123600	808402940	16680	16690	16690	16680	74
441	20231019	123500	807168380	16790	16790	16790	16790	0
442	20231019	123400	807168380	16790	16790	16790	16790	13
443	20231019	123300	806950110	16700	16700	16700	16700	51
444	20231019	123200	806098410	16790	16790	16790	16790	0
445	20231019	123100	806098410	16790	16790	16790	16790	0
446	20231019	123000	806098410	16790	16790	16790	16790	0
447	20231019	122900	806098410	16790	16790	16790	16790	0
448	20231019	122800	806098410	16790	16790	16790	16790	0
449	20231019	122700	806098410	16790	16790	16790	16790	0
450	20231019	122600	806098410	16790	16790	16790	16790	0
451	20231019	122500	806098410	16790	16790	16790	16790	1
452	20231019	122400	806081620	16700	16700	16700	16700	1
453	20231019	122300	806064920	16700	16700	16700	16700	1
454	20231019	122200	806048220	16720	16720	16720	16720	1
455	20231019	122100	806031500	16720	16720	16720	16720	0
456	20231019	122000	806031500	16720	16710	16720	16710	374
457	20231019	121900	799778820	16720	16710	16720	16710	100
458	20231019	121800	798107810	16670	16670	16670	16670	0
459	20231019	121700	798107810	16670	16670	16670	16660	164
460	20231019	121600	795374820	16690	16690	16690	16690	1
461	20231019	121500	795358130	16710	16710	16710	16710	1
462	20231019	121400	795341420	16710	16680	16710	16660	570
463	20231019	121300	785843410	16680	16680	16680	16680	0
464	20231019	121200	785843410	16680	16710	16710	16680	245
465	20231019	121100	781755760	16680	16680	16680	16680	5
466	20231019	121000	781672360	16680	16680	16680	16680	10
467	20231019	120900	781505560	16670	16670	16720	16670	137
468	20231019	120800	779221620	16670	16670	16670	16670	19
469	20231019	120700	778904890	16670	16660	16670	16650	312
470	20231019	120600	773708450	16680	16680	16680	16680	1
471	20231019	120500	773691770	16680	16670	16680	16670	96
472	20231019	120400	772091070	16680	16680	16680	16680	3
473	20231019	120300	772041030	16680	16680	16680	16680	0
474	20231019	120200	772041030	16680	16680	16680	16680	0
475	20231019	120100	772041030	16680	16680	16680	16680	0
476	20231019	120000	772041030	16680	16680	16680	16680	0
477	20231019	115900	772041030	16680	16650	16680	16630	2437
478	20231019	115800	731481700	16650	16680	16680	16640	1377
479	20231019	115700	708536010	16680	16710	16710	16680	848
480	20231019	115600	694377910	16720	16780	16780	16720	37
481	20231019	115500	693759150	16800	16800	16800	16800	0
482	20231019	115400	693759150	16800	16800	16800	16800	1
483	20231019	115300	693742350	16800	16800	16800	16800	0
484	20231019	115200	693742350	16800	16700	16800	16700	658
485	20231019	115100	682747050	16700	16770	16770	16700	3346
486	20231019	115000	626806540	16780	16780	16780	16780	50
487	20231019	114900	625967540	16800	16800	16800	16800	0
488	20231019	114800	625967540	16800	16800	16800	16800	90
489	20231019	114700	624455540	16810	16810	16810	16810	0
490	20231019	114600	624455540	16810	16810	16810	16810	0
491	20231019	114500	624455540	16810	16810	16810	16760	22
492	20231019	114400	624085770	16750	16800	16810	16750	260
493	20231019	114300	619726150	16790	16790	16790	16790	129
494	20231019	114200	617560240	16790	16770	16790	16760	497
495	20231019	114100	609220520	16800	16800	16800	16800	0
496	20231019	114000	609220520	16800	16780	16800	16780	36
497	20231019	113900	608616420	16820	16820	16820	16820	0
498	20231019	113800	608616420	16820	16820	16820	16820	1
499	20231019	113700	608599600	16750	16800	16800	16750	2000
500	20231019	113600	575055680	16800	16800	16800	16800	120
501	20231019	113500	573039680	16820	16820	16820	16820	90
502	20231019	113400	571525880	16820	16810	16820	16800	808
503	20231019	113300	557946970	16810	16810	16810	16810	61
504	20231019	113200	556921560	16820	16830	16830	16820	341
505	20231019	113100	551185570	16930	16930	16930	16930	0
506	20231019	113000	551185570	16930	16820	16930	16820	140
507	20231019	112900	548830660	16820	16840	16840	16820	305
508	20231019	112800	543697250	16940	16940	16940	16940	0
509	20231019	112700	543697250	16940	16940	16940	16940	0
510	20231019	112600	543697250	16940	16930	16940	16930	120
511	20231019	112500	541664600	16930	16850	16930	16830	451
512	20231019	112400	534072020	16860	16860	16860	16860	128
513	20231019	112300	531913940	16850	16850	16850	16850	629
514	20231019	112200	521315290	16860	16860	16860	16850	13
515	20231019	112100	521096130	16860	16860	16860	16850	27
516	20231019	112000	520641060	16860	16850	16860	16850	9
517	20231019	111900	520489360	16860	16860	16860	16850	207
518	20231019	111800	516999620	16940	16870	16940	16870	2
519	20231019	111700	516965810	16950	16950	16950	16950	0
520	20231019	111600	516965810	16950	16950	16950	16950	0
521	20231019	111500	516965810	16950	16950	16950	16950	0
522	20231019	111400	516965810	16950	16950	16950	16950	0
523	20231019	111300	516965810	16950	16860	16950	16860	23
524	20231019	111200	516577130	16950	16950	16950	16950	1
525	20231019	111100	516560180	16950	16950	16950	16950	1
526	20231019	111000	516543230	16950	16870	16950	16870	53
527	20231019	110900	515646990	16870	16870	16870	16870	26
528	20231019	110800	515208370	16870	16870	16870	16870	34
529	20231019	110700	514634790	16860	16860	16860	16860	138
530	20231019	110600	512308110	16940	16940	16940	16940	0
531	20231019	110500	512308110	16940	16860	16940	16840	219
532	20231019	110400	508617710	16860	16870	16870	16850	176
533	20231019	110300	505651750	16860	16860	16860	16860	0
534	20231019	110200	505651750	16860	16860	16860	16860	10
535	20231019	110100	505483150	16860	16860	16860	16860	0
536	20231019	110000	505483150	16860	16950	16950	16860	1064
537	20231019	105900	487534890	16950	16950	16950	16950	0
538	20231019	105800	487534890	16950	16900	16950	16900	20
539	20231019	105700	487196720	16960	16960	16960	16960	0
540	20231019	105600	487196720	16960	16960	16960	16960	2
541	20231019	105500	487162800	16960	16860	16960	16860	12
542	20231019	105400	486959680	16960	16960	16960	16960	0
543	20231019	105300	486959680	16960	16880	16960	16870	117
544	20231019	105200	484985640	16880	16880	16880	16880	115
545	20231019	105100	483044440	16960	16960	16960	16960	0
546	20231019	105000	483044440	16960	16960	16960	16960	0
547	20231019	104900	483044440	16960	16880	16960	16880	12
548	20231019	104800	482841080	16950	16950	16950	16950	0
549	20231019	104700	482841080	16950	16880	16970	16870	39
550	20231019	104600	482181140	16880	16880	16880	16880	60
551	20231019	104500	481168340	16880	16880	16880	16880	12
552	20231019	104400	480965780	16870	16900	16900	16870	432
553	20231019	104300	473671840	16970	16900	16970	16900	90
554	20231019	104200	472150770	16890	16890	16890	16890	7
555	20231019	104100	472032540	16890	16930	16930	16890	2886
556	20231019	104000	423234710	16930	16930	16930	16930	0
557	20231019	103900	423234710	16930	16950	16950	16930	1001
558	20231019	103800	406281840	16970	16970	16970	16970	0
559	20231019	103700	406281840	16970	16970	16970	16970	17
560	20231019	103600	405993350	16970	16970	16970	16970	1
561	20231019	103500	405976380	16970	16970	16970	16970	3
562	20231019	103400	405925470	16970	16970	16970	16970	2
563	20231019	103300	405891530	16970	16970	16970	16970	1
564	20231019	103200	405874560	16940	16950	16950	16940	133
565	20231019	103100	403621190	16980	16970	16980	16970	5
566	20231019	103000	403536320	16960	16950	16960	16950	261
567	20231019	102900	399111370	16960	16960	16960	16960	19
568	20231019	102800	398789130	16950	16960	16960	16950	200
569	20231019	102700	395398670	16970	16970	16970	16970	59
570	20231019	102600	394397440	16970	16960	16970	16960	223
571	20231019	102500	390615260	16970	16960	16970	16960	98
572	20231019	102400	388953130	16960	16960	16960	16960	60
573	20231019	102300	387935530	17000	17010	17010	17000	22
574	20231019	102200	387561420	17010	17010	17010	17010	0
575	20231019	102100	387561420	17010	17010	17010	17010	66
576	20231019	102000	386438760	17090	17090	17090	17090	0
577	20231019	101900	386438760	17090	17090	17090	17090	0
578	20231019	101800	386438760	17090	17090	17090	17090	0
579	20231019	101700	386438760	17090	17090	17090	17090	0
580	20231019	101600	386438760	17090	17090	17090	17090	5
581	20231019	101500	386353310	17090	16970	17090	16970	127
582	20231019	101400	384198000	16970	16970	16970	16970	673
583	20231019	101300	372777190	16970	16960	16970	16960	18
584	20231019	101200	372471850	16970	16970	16970	16960	391
585	20231019	101100	365840370	16970	16980	16980	16970	294
586	20231019	101000	360851060	17000	17000	17000	17000	10
587	20231019	100900	360681060	17000	17000	17000	17000	0
588	20231019	100800	360681060	17000	17000	17000	17000	1
589	20231019	100700	360664060	16980	16980	16980	16980	0
590	20231019	100600	360664060	16980	17000	17000	16980	299
591	20231019	100500	355583250	17000	17000	17000	17000	100
592	20231019	100400	353883250	17000	17170	17180	17000	600
593	20231019	100300	343628560	17180	17020	17180	17010	264
594	20231019	100200	339112920	17010	17020	17020	17010	122
595	20231019	100100	337036590	17040	17030	17050	17030	74
596	20231019	100000	335775630	17100	17100	17100	17100	1
597	20231019	095900	335758530	17100	17100	17100	17100	20
598	20231019	095800	335416530	17190	17100	17190	17100	10
599	20231019	095700	335244720	17190	17100	17190	17100	40
600	20231019	095600	334557580	17100	17100	17180	17100	151
601	20231019	095500	331974130	17100	17100	17100	17100	0
602	20231019	095400	331974130	17100	17100	17100	17100	0
603	20231019	095300	331974130	17100	17100	17100	17100	0
604	20231019	095200	331974130	17100	17100	17100	17100	100
605	20231019	095100	330264130	16970	16980	16980	16970	572
606	20231019	095000	320556970	16970	17000	17100	16970	213
607	20231019	094900	316930220	17000	16970	17000	16970	3
608	20231019	094800	316879280	17000	17000	17000	17000	44
609	20231019	094700	316131280	17000	17000	17000	17000	2
610	20231019	094600	316097280	17000	17000	17000	17000	0
611	20231019	094500	316097280	17000	17000	17000	17000	0
612	20231019	094400	316097280	17000	16990	17000	16990	34
613	20231019	094300	315519470	16950	16950	16950	16950	0
614	20231019	094200	315519470	16950	16950	16950	16950	0
615	20231019	094100	315519470	16950	16950	16950	16950	0
616	20231019	094000	315519470	16950	16960	16960	16950	57
617	20231019	093900	314552770	16960	16960	16960	16960	686
618	20231019	093800	302918210	16960	16960	16960	16960	46
619	20231019	093700	302138050	16960	16960	16960	16960	0
620	20231019	093600	302138050	16960	16960	16960	16950	520
621	20231019	093500	293318900	16960	16970	16970	16950	459
622	20231019	093400	285534430	17000	17000	17000	17000	44
623	20231019	093300	284786430	17000	16950	17000	16950	65
624	20231019	093200	283684480	16960	17030	17030	16960	19
625	20231019	093100	283361390	17030	17030	17090	17030	29
626	20231019	093000	282866500	17110	17110	17110	17110	0
627	20231019	092900	282866500	17110	16990	17110	16990	1696
628	20231019	092800	253926770	16990	16940	16990	16930	264
629	20231019	092700	249457070	16930	16930	16930	16930	2
630	20231019	092600	249423210	17000	16950	17000	16950	16
631	20231019	092500	249151540	16920	16920	16950	16920	132
632	20231019	092400	246917680	16950	16940	16950	16940	13
633	20231019	092300	246697450	16900	16930	16950	16900	455
634	20231019	092200	239003900	16940	16950	16950	16940	531
635	20231019	092100	230003490	16950	16950	16960	16950	499
636	20231019	092000	221544900	16950	16950	16950	16950	73
637	20231019	091900	220307550	16930	16910	16930	16910	182
638	20231019	091800	217227030	16900	16900	16900	16900	50
639	20231019	091700	216382030	16920	16930	16930	16900	2095
640	20231019	091600	180947640	16930	16960	16960	16930	316
641	20231019	091500	175591390	16960	17020	17030	16960	1464
642	20231019	091400	150696220	17020	17070	17070	17020	1684
643	20231019	091300	121992700	17050	17070	17070	17050	644
644	20231019	091200	111011120	17070	17100	17190	17070	980
645	20231019	091100	94257530	17100	17170	17170	17100	942
646	20231019	091000	78128200	17190	17170	17190	17170	71
647	20231019	090900	76907760	17190	17170	17190	17130	221
648	20231019	090800	73118480	17170	17130	17170	17130	220
649	20231019	090700	69349640	17120	17210	17210	17120	612
650	20231019	090600	58870750	17120	17260	17260	17120	289
651	20231019	090500	53912360	17120	17110	17120	17110	504
652	20231019	090400	45288810	17060	17120	17120	17050	438
653	20231019	090300	37801760	17160	17150	17300	17150	527
654	20231019	090200	28751840	17120	16960	17120	16950	400
655	20231019	090100	21946740	16960	17010	17010	16960	297
656	20231019	090000	16895120	17110	17020	17110	16950	993