KissMeData/361390/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	204600	398522980	15650	15650	15650	15650	773
3	20231023	204500	398522980	15650	15650	15650	15650	0
4	20231023	204400	398522980	15650	15650	15650	15650	0
5	20231023	204300	398522980	15650	15650	15650	15650	0
6	20231023	204200	398522980	15650	15650	15650	15650	0
7	20231023	204100	398522980	15650	15650	15650	15650	0
8	20231023	204000	398522980	15650	15650	15650	15650	0
9	20231023	203900	398522980	15650	15650	15650	15650	0
10	20231023	203800	398522980	15650	15650	15650	15650	0
11	20231023	203700	398522980	15650	15650	15650	15650	0
12	20231023	203600	398522980	15650	15650	15650	15650	0
13	20231023	203500	398522980	15650	15650	15650	15650	0
14	20231023	203400	398522980	15650	15650	15650	15650	0
15	20231023	203300	398522980	15650	15650	15650	15650	0
16	20231023	203200	398522980	15650	15650	15650	15650	0
17	20231023	203100	398522980	15650	15650	15650	15650	0
18	20231023	203000	398522980	15650	15650	15650	15650	0
19	20231023	202900	398522980	15650	15650	15650	15650	0
20	20231023	202800	398522980	15650	15650	15650	15650	0
21	20231023	202700	398522980	15650	15650	15650	15650	0
22	20231023	202600	398522980	15650	15650	15650	15650	0
23	20231023	202500	398522980	15650	15650	15650	15650	0
24	20231023	202400	398522980	15650	15650	15650	15650	0
25	20231023	202300	398522980	15650	15650	15650	15650	0
26	20231023	202200	398522980	15650	15650	15650	15650	0
27	20231023	202100	398522980	15650	15650	15650	15650	0
28	20231023	202000	398522980	15650	15650	15650	15650	0
29	20231023	201900	398522980	15650	15650	15650	15650	0
30	20231023	201800	398522980	15650	15650	15650	15650	0
31	20231023	201700	398522980	15650	15650	15650	15650	0
32	20231023	201600	398522980	15650	15650	15650	15650	773
33	20231023	201500	398522980	15650	15650	15650	15650	0
34	20231023	201400	398522980	15650	15650	15650	15650	0
35	20231023	201300	398522980	15650	15650	15650	15650	0
36	20231023	201200	398522980	15650	15650	15650	15650	0
37	20231023	201100	398522980	15650	15650	15650	15650	0
38	20231023	201000	398522980	15650	15650	15650	15650	0
39	20231023	200900	398522980	15650	15650	15650	15650	0
40	20231023	200800	398522980	15650	15650	15650	15650	0
41	20231023	200700	398522980	15650	15650	15650	15650	0
42	20231023	200600	398522980	15650	15650	15650	15650	0
43	20231023	200500	398522980	15650	15650	15650	15650	0
44	20231023	200400	398522980	15650	15650	15650	15650	0
45	20231023	200300	398522980	15650	15650	15650	15650	0
46	20231023	200200	398522980	15650	15650	15650	15650	0
47	20231023	200100	398522980	15650	15650	15650	15650	0
48	20231023	200000	398522980	15650	15650	15650	15650	0
49	20231023	195900	398522980	15650	15650	15650	15650	0
50	20231023	195800	398522980	15650	15650	15650	15650	0
51	20231023	195700	398522980	15650	15650	15650	15650	0
52	20231023	195600	398522980	15650	15650	15650	15650	0
53	20231023	195500	398522980	15650	15650	15650	15650	0
54	20231023	195400	398522980	15650	15650	15650	15650	0
55	20231023	195300	398522980	15650	15650	15650	15650	0
56	20231023	195200	398522980	15650	15650	15650	15650	0
57	20231023	195100	398522980	15650	15650	15650	15650	0
58	20231023	195000	398522980	15650	15650	15650	15650	0
59	20231023	194900	398522980	15650	15650	15650	15650	0
60	20231023	194800	398522980	15650	15650	15650	15650	0
61	20231023	194700	398522980	15650	15650	15650	15650	0
62	20231023	194600	398522980	15650	15650	15650	15650	773
63	20231023	194500	398522980	15650	15650	15650	15650	0
64	20231023	194400	398522980	15650	15650	15650	15650	0
65	20231023	194300	398522980	15650	15650	15650	15650	0
66	20231023	194200	398522980	15650	15650	15650	15650	0
67	20231023	194100	398522980	15650	15650	15650	15650	0
68	20231023	194000	398522980	15650	15650	15650	15650	0
69	20231023	193900	398522980	15650	15650	15650	15650	0
70	20231023	193800	398522980	15650	15650	15650	15650	0
71	20231023	193700	398522980	15650	15650	15650	15650	0
72	20231023	193600	398522980	15650	15650	15650	15650	0
73	20231023	193500	398522980	15650	15650	15650	15650	0
74	20231023	193400	398522980	15650	15650	15650	15650	0
75	20231023	193300	398522980	15650	15650	15650	15650	0
76	20231023	193200	398522980	15650	15650	15650	15650	0
77	20231023	193100	398522980	15650	15650	15650	15650	0
78	20231023	193000	398522980	15650	15650	15650	15650	0
79	20231023	192900	398522980	15650	15650	15650	15650	0
80	20231023	192800	398522980	15650	15650	15650	15650	0
81	20231023	192700	398522980	15650	15650	15650	15650	0
82	20231023	192600	398522980	15650	15650	15650	15650	0
83	20231023	192500	398522980	15650	15650	15650	15650	0
84	20231023	192400	398522980	15650	15650	15650	15650	0
85	20231023	192300	398522980	15650	15650	15650	15650	0
86	20231023	192200	398522980	15650	15650	15650	15650	0
87	20231023	192100	398522980	15650	15650	15650	15650	0
88	20231023	192000	398522980	15650	15650	15650	15650	0
89	20231023	191900	398522980	15650	15650	15650	15650	0
90	20231023	191800	398522980	15650	15650	15650	15650	0
91	20231023	191700	398522980	15650	15650	15650	15650	0
92	20231023	191600	398522980	15650	15650	15650	15650	773
93	20231023	191500	398522980	15650	15650	15650	15650	0
94	20231023	191400	398522980	15650	15650	15650	15650	0
95	20231023	191300	398522980	15650	15650	15650	15650	0
96	20231023	191200	398522980	15650	15650	15650	15650	0
97	20231023	191100	398522980	15650	15650	15650	15650	0
98	20231023	191000	398522980	15650	15650	15650	15650	0
99	20231023	190900	398522980	15650	15650	15650	15650	0
100	20231023	190800	398522980	15650	15650	15650	15650	0
101	20231023	190700	398522980	15650	15650	15650	15650	0
102	20231023	190600	398522980	15650	15650	15650	15650	0
103	20231023	190500	398522980	15650	15650	15650	15650	0
104	20231023	190400	398522980	15650	15650	15650	15650	0
105	20231023	190300	398522980	15650	15650	15650	15650	0
106	20231023	190200	398522980	15650	15650	15650	15650	0
107	20231023	190100	398522980	15650	15650	15650	15650	0
108	20231023	190000	398522980	15650	15650	15650	15650	0
109	20231023	185900	398522980	15650	15650	15650	15650	0
110	20231023	185800	398522980	15650	15650	15650	15650	0
111	20231023	185700	398522980	15650	15650	15650	15650	0
112	20231023	185600	398522980	15650	15650	15650	15650	0
113	20231023	185500	398522980	15650	15650	15650	15650	0
114	20231023	185400	398522980	15650	15650	15650	15650	0
115	20231023	185300	398522980	15650	15650	15650	15650	0
116	20231023	185200	398522980	15650	15650	15650	15650	0
117	20231023	185100	398522980	15650	15650	15650	15650	0
118	20231023	185000	398522980	15650	15650	15650	15650	0
119	20231023	184900	398522980	15650	15650	15650	15650	0
120	20231023	184800	398522980	15650	15650	15650	15650	0
121	20231023	184700	398522980	15650	15650	15650	15650	0
122	20231023	184600	398522980	15650	15650	15650	15650	773
123	20231023	184500	398522980	15650	15650	15650	15650	0
124	20231023	184400	398522980	15650	15650	15650	15650	0
125	20231023	184300	398522980	15650	15650	15650	15650	0
126	20231023	184200	398522980	15650	15650	15650	15650	0
127	20231023	184100	398522980	15650	15650	15650	15650	0
128	20231023	184000	398522980	15650	15650	15650	15650	0
129	20231023	183900	398522980	15650	15650	15650	15650	0
130	20231023	183800	398522980	15650	15650	15650	15650	0
131	20231023	183700	398522980	15650	15650	15650	15650	0
132	20231023	183600	398522980	15650	15650	15650	15650	0
133	20231023	183500	398522980	15650	15650	15650	15650	0
134	20231023	183400	398522980	15650	15650	15650	15650	0
135	20231023	183300	398522980	15650	15650	15650	15650	0
136	20231023	183200	398522980	15650	15650	15650	15650	0
137	20231023	183100	398522980	15650	15650	15650	15650	0
138	20231023	183000	398522980	15650	15650	15650	15650	0
139	20231023	182900	398522980	15650	15650	15650	15650	0
140	20231023	182800	398522980	15650	15650	15650	15650	0
141	20231023	182700	398522980	15650	15650	15650	15650	0
142	20231023	182600	398522980	15650	15650	15650	15650	0
143	20231023	182500	398522980	15650	15650	15650	15650	0
144	20231023	182400	398522980	15650	15650	15650	15650	0
145	20231023	182300	398522980	15650	15650	15650	15650	0
146	20231023	182200	398522980	15650	15650	15650	15650	0
147	20231023	182100	398522980	15650	15650	15650	15650	0
148	20231023	182000	398522980	15650	15650	15650	15650	0
149	20231023	181900	398522980	15650	15650	15650	15650	0
150	20231023	181800	398522980	15650	15650	15650	15650	0
151	20231023	181700	398522980	15650	15650	15650	15650	0
152	20231023	181600	398522980	15650	15650	15650	15650	773
153	20231023	181500	398522980	15650	15650	15650	15650	0
154	20231023	181400	398522980	15650	15650	15650	15650	0
155	20231023	181300	398522980	15650	15650	15650	15650	0
156	20231023	181200	398522980	15650	15650	15650	15650	0
157	20231023	181100	398522980	15650	15650	15650	15650	0
158	20231023	181000	398522980	15650	15650	15650	15650	0
159	20231023	180900	398522980	15650	15650	15650	15650	0
160	20231023	180800	398522980	15650	15650	15650	15650	0
161	20231023	180700	398522980	15650	15650	15650	15650	0
162	20231023	180600	398522980	15650	15650	15650	15650	0
163	20231023	180500	398522980	15650	15650	15650	15650	0
164	20231023	180400	398522980	15650	15650	15650	15650	0
165	20231023	180300	398522980	15650	15650	15650	15650	0
166	20231023	180200	398522980	15650	15650	15650	15650	0
167	20231023	180100	398522980	15650	15650	15650	15650	0
168	20231023	180000	398522980	15650	15650	15650	15650	0
169	20231023	175900	398522980	15650	15650	15650	15650	0
170	20231023	175800	398522980	15650	15650	15650	15650	0
171	20231023	175700	398522980	15650	15650	15650	15650	0
172	20231023	175600	398522980	15650	15650	15650	15650	0
173	20231023	175500	398522980	15650	15650	15650	15650	0
174	20231023	175400	398522980	15650	15650	15650	15650	0
175	20231023	175300	398522980	15650	15650	15650	15650	0
176	20231023	175200	398522980	15650	15650	15650	15650	0
177	20231023	175100	398522980	15650	15650	15650	15650	0
178	20231023	175000	398522980	15650	15650	15650	15650	0
179	20231023	174900	398522980	15650	15650	15650	15650	0
180	20231023	174800	398522980	15650	15650	15650	15650	0
181	20231023	174700	398522980	15650	15650	15650	15650	0
182	20231023	174600	398522980	15650	15650	15650	15650	773
183	20231023	174500	398522980	15650	15650	15650	15650	0
184	20231023	174400	398522980	15650	15650	15650	15650	0
185	20231023	174300	398522980	15650	15650	15650	15650	0
186	20231023	174200	398522980	15650	15650	15650	15650	0
187	20231023	174100	398522980	15650	15650	15650	15650	0
188	20231023	174000	398522980	15650	15650	15650	15650	0
189	20231023	173900	398522980	15650	15650	15650	15650	0
190	20231023	173800	398522980	15650	15650	15650	15650	0
191	20231023	173700	398522980	15650	15650	15650	15650	0
192	20231023	173600	398522980	15650	15650	15650	15650	0
193	20231023	173500	398522980	15650	15650	15650	15650	0
194	20231023	173400	398522980	15650	15650	15650	15650	0
195	20231023	173300	398522980	15650	15650	15650	15650	0
196	20231023	173200	398522980	15650	15650	15650	15650	0
197	20231023	173100	398522980	15650	15650	15650	15650	0
198	20231023	173000	398522980	15650	15650	15650	15650	0
199	20231023	172900	398522980	15650	15650	15650	15650	0
200	20231023	172800	398522980	15650	15650	15650	15650	0
201	20231023	172700	398522980	15650	15650	15650	15650	0
202	20231023	172600	398522980	15650	15650	15650	15650	0
203	20231023	172500	398522980	15650	15650	15650	15650	0
204	20231023	172400	398522980	15650	15650	15650	15650	0
205	20231023	172300	398522980	15650	15650	15650	15650	0
206	20231023	172200	398522980	15650	15650	15650	15650	0
207	20231023	172100	398522980	15650	15650	15650	15650	0
208	20231023	172000	398522980	15650	15650	15650	15650	0
209	20231023	171900	398522980	15650	15650	15650	15650	0
210	20231023	171800	398522980	15650	15650	15650	15650	0
211	20231023	171700	398522980	15650	15650	15650	15650	0
212	20231023	171600	398522980	15650	15650	15650	15650	773
213	20231023	171500	398522980	15650	15650	15650	15650	0
214	20231023	171400	398522980	15650	15650	15650	15650	0
215	20231023	171300	398522980	15650	15650	15650	15650	0
216	20231023	171200	398522980	15650	15650	15650	15650	0
217	20231023	171100	398522980	15650	15650	15650	15650	0
218	20231023	171000	398522980	15650	15650	15650	15650	0
219	20231023	170900	398522980	15650	15650	15650	15650	0
220	20231023	170800	398522980	15650	15650	15650	15650	0
221	20231023	170700	398522980	15650	15650	15650	15650	0
222	20231023	170600	398522980	15650	15650	15650	15650	0
223	20231023	170500	398522980	15650	15650	15650	15650	0
224	20231023	170400	398522980	15650	15650	15650	15650	0
225	20231023	170300	398522980	15650	15650	15650	15650	0
226	20231023	170200	398522980	15650	15650	15650	15650	0
227	20231023	170100	398522980	15650	15650	15650	15650	0
228	20231023	170000	398522980	15650	15650	15650	15650	0
229	20231023	165900	398522980	15650	15650	15650	15650	0
230	20231023	165800	398522980	15650	15650	15650	15650	0
231	20231023	165700	398522980	15650	15650	15650	15650	0
232	20231023	165600	398522980	15650	15650	15650	15650	0
233	20231023	165500	398522980	15650	15650	15650	15650	0
234	20231023	165400	398522980	15650	15650	15650	15650	0
235	20231023	165300	398522980	15650	15650	15650	15650	0
236	20231023	165200	398522980	15650	15650	15650	15650	0
237	20231023	165100	398522980	15650	15650	15650	15650	0
238	20231023	165000	398522980	15650	15650	15650	15650	0
239	20231023	164900	398522980	15650	15650	15650	15650	0
240	20231023	164800	398522980	15650	15650	15650	15650	0
241	20231023	164700	398522980	15650	15650	15650	15650	0
242	20231023	164600	398522980	15650	15650	15650	15650	773
243	20231023	164500	398522980	15650	15650	15650	15650	0
244	20231023	164400	398522980	15650	15650	15650	15650	0
245	20231023	164300	398522980	15650	15650	15650	15650	0
246	20231023	164200	398522980	15650	15650	15650	15650	0
247	20231023	164100	398522980	15650	15650	15650	15650	0
248	20231023	164000	398522980	15650	15650	15650	15650	0
249	20231023	163900	398522980	15650	15650	15650	15650	0
250	20231023	163800	398522980	15650	15650	15650	15650	0
251	20231023	163700	398522980	15650	15650	15650	15650	0
252	20231023	163600	398522980	15650	15650	15650	15650	0
253	20231023	163500	398522980	15650	15650	15650	15650	0
254	20231023	163400	398522980	15650	15650	15650	15650	0
255	20231023	163300	398522980	15650	15650	15650	15650	0
256	20231023	163200	398522980	15650	15650	15650	15650	0
257	20231023	163100	398522980	15650	15650	15650	15650	0
258	20231023	163000	398522980	15650	15650	15650	15650	0
259	20231023	162900	398522980	15650	15650	15650	15650	0
260	20231023	162800	398522980	15650	15650	15650	15650	0
261	20231023	162700	398522980	15650	15650	15650	15650	0
262	20231023	162600	398522980	15650	15650	15650	15650	0
263	20231023	162500	398522980	15650	15650	15650	15650	0
264	20231023	162400	398522980	15650	15650	15650	15650	0
265	20231023	162300	398522980	15650	15650	15650	15650	0
266	20231023	162200	398522980	15650	15650	15650	15650	0
267	20231023	162100	398522980	15650	15650	15650	15650	0
268	20231023	162000	398522980	15650	15650	15650	15650	0
269	20231023	161900	398522980	15650	15650	15650	15650	0
270	20231023	161800	398522980	15650	15650	15650	15650	0
271	20231023	161700	398522980	15650	15650	15650	15650	0
272	20231023	161600	398522980	15650	15650	15650	15650	773
273	20231023	161500	398522980	15650	15650	15650	15650	0
274	20231023	161400	398522980	15650	15650	15650	15650	0
275	20231023	161300	398522980	15650	15650	15650	15650	0
276	20231023	161200	398522980	15650	15650	15650	15650	0
277	20231023	161100	398522980	15650	15650	15650	15650	0
278	20231023	161000	398522980	15650	15650	15650	15650	0
279	20231023	160900	398522980	15650	15650	15650	15650	0
280	20231023	160800	398522980	15650	15650	15650	15650	0
281	20231023	160700	398522980	15650	15650	15650	15650	0
282	20231023	160600	398522980	15650	15650	15650	15650	0
283	20231023	160500	398522980	15650	15650	15650	15650	0
284	20231023	160400	398522980	15650	15650	15650	15650	0
285	20231023	160300	398522980	15650	15650	15650	15650	0
286	20231023	160200	398522980	15650	15650	15650	15650	0
287	20231023	160100	398522980	15650	15650	15650	15650	0
288	20231023	160000	398522980	15650	15650	15650	15650	0
289	20231023	155900	398522980	15650	15650	15650	15650	0
290	20231023	155800	398522980	15650	15650	15650	15650	0
291	20231023	155700	398522980	15650	15650	15650	15650	0
292	20231023	155600	398522980	15650	15650	15650	15650	0
293	20231023	155500	398522980	15650	15650	15650	15650	0
294	20231023	155400	398522980	15650	15650	15650	15650	0
295	20231023	155300	398522980	15650	15650	15650	15650	0
296	20231023	155200	398522980	15650	15650	15650	15650	0
297	20231023	155100	398522980	15650	15650	15650	15650	0
298	20231023	155000	398522980	15650	15650	15650	15650	0
299	20231023	154900	398522980	15650	15650	15650	15650	0
300	20231023	154800	398522980	15650	15650	15650	15650	0
301	20231023	154700	398522980	15650	15650	15650	15650	0
302	20231023	154600	398522980	15650	15650	15650	15650	773
303	20231023	154500	398522980	15650	15650	15650	15650	0
304	20231023	154400	398522980	15650	15650	15650	15650	0
305	20231023	154300	398522980	15650	15650	15650	15650	0
306	20231023	154200	398522980	15650	15650	15650	15650	0
307	20231023	154100	398522980	15650	15650	15650	15650	0
308	20231023	154000	398522980	15650	15650	15650	15650	0
309	20231023	153900	398522980	15650	15650	15650	15650	0
310	20231023	153800	398522980	15650	15650	15650	15650	0
311	20231023	153700	398522980	15650	15650	15650	15650	0
312	20231023	153600	398522980	15650	15650	15650	15650	0
313	20231023	153500	398522980	15650	15650	15650	15650	0
314	20231023	153400	398522980	15650	15650	15650	15650	0
315	20231023	153300	398522980	15650	15650	15650	15650	0
316	20231023	153200	398522980	15650	15650	15650	15650	0
317	20231023	153100	398522980	15650	15650	15650	15650	0
318	20231023	153000	398522980	15650	15650	15650	15650	773
319	20231023	152900	386425530	15700	15700	15700	15700	0
320	20231023	152800	386425530	15700	15700	15700	15700	0
321	20231023	152700	386425530	15700	15700	15700	15700	0
322	20231023	152600	386425530	15700	15700	15700	15700	0
323	20231023	152500	386425530	15700	15700	15700	15700	0
324	20231023	152400	386425530	15700	15700	15700	15700	0
325	20231023	152300	386425530	15700	15700	15700	15700	0
326	20231023	152200	386425530	15700	15700	15700	15700	0
327	20231023	152100	386425530	15700	15700	15700	15700	0
328	20231023	152000	386425530	15700	15700	15700	15700	0
329	20231023	151900	386425530	15700	15700	15700	15700	9
330	20231023	151800	386284230	15700	15700	15700	15700	1
331	20231023	151700	386268530	15650	15650	15650	15650	16
332	20231023	151600	386018130	15650	15650	15650	15650	21
333	20231023	151500	385689480	15700	15700	15700	15700	7
334	20231023	151400	385579580	15700	15700	15700	15700	19
335	20231023	151300	385281280	15700	15700	15700	15700	10
336	20231023	151200	385124280	15700	15700	15700	15700	0
337	20231023	151100	385124280	15700	15700	15700	15700	1
338	20231023	151000	385108580	15620	15610	15620	15610	75
339	20231023	150900	383937100	15620	15600	15620	15600	85
340	20231023	150800	382610170	15610	15610	15610	15610	240
341	20231023	150700	378863770	15610	15620	15620	15610	67
342	20231023	150600	377817420	15610	15610	15610	15610	76
343	20231023	150500	376631060	15620	15650	15650	15620	332
344	20231023	150400	371439300	15660	15660	15660	15660	70
345	20231023	150300	370343100	15660	15690	15690	15660	504
346	20231023	150200	362446840	15700	15700	15700	15700	11
347	20231023	150100	362274140	15700	15690	15700	15690	22
348	20231023	150000	361928950	15700	15700	15700	15700	1
349	20231023	145900	361913250	15690	15690	15690	15690	67
350	20231023	145800	360862020	15690	15660	15690	15660	16
351	20231023	145700	360611010	15690	15690	15690	15660	232
352	20231023	145600	356971490	15690	15690	15690	15690	1
353	20231023	145500	356955800	15690	15700	15700	15690	16
354	20231023	145400	356704750	15700	15740	15740	15700	132
355	20231023	145300	354631090	15750	15750	15750	15750	100
356	20231023	145200	353056090	15750	15750	15750	15750	0
357	20231023	145100	353056090	15750	15750	15750	15750	109
358	20231023	145000	351339340	15760	15760	15760	15760	0
359	20231023	144900	351339340	15760	15700	15760	15700	130
360	20231023	144800	349295340	15700	15730	15730	15700	294
361	20231023	144700	344675230	15770	15770	15770	15770	0
362	20231023	144600	344675230	15770	15770	15770	15770	2
363	20231023	144500	344643690	15770	15700	15770	15700	305
364	20231023	144400	339837120	15710	15730	15730	15710	681
365	20231023	144300	329135250	15730	15730	15730	15730	0
366	20231023	144200	329135250	15730	15780	15780	15730	654
367	20231023	144100	318833170	15780	15780	15780	15780	0
368	20231023	144000	318833170	15780	15780	15780	15780	1
369	20231023	143900	318817390	15790	15790	15790	15790	30
370	20231023	143800	318343690	15840	15840	15840	15840	0
371	20231023	143700	318343690	15840	15840	15840	15840	0
372	20231023	143600	318343690	15840	15840	15840	15840	3
373	20231023	143500	318296170	15840	15840	15840	15840	1
374	20231023	143400	318280330	15770	15770	15770	15770	89
375	20231023	143300	316876800	15770	15780	15780	15770	58
376	20231023	143200	315962080	15840	15840	15840	15840	0
377	20231023	143100	315962080	15840	15780	15840	15770	55
378	20231023	143000	315094650	15780	15790	15790	15780	142
379	20231023	142900	312853540	15840	15840	15840	15840	1
380	20231023	142800	312837700	15790	15790	15790	15790	0
381	20231023	142700	312837700	15790	15790	15790	15790	3
382	20231023	142600	312790330	15790	15790	15790	15790	6
383	20231023	142500	312695590	15790	15790	15790	15790	4
384	20231023	142400	312632430	15790	15790	15790	15790	0
385	20231023	142300	312632430	15790	15790	15790	15790	11
386	20231023	142200	312458740	15800	15830	15830	15800	25
387	20231023	142100	312063550	15850	15850	15850	15850	0
388	20231023	142000	312063550	15850	15850	15850	15850	0
389	20231023	141900	312063550	15850	15850	15850	15850	0
390	20231023	141800	312063550	15850	15850	15850	15850	0
391	20231023	141700	312063550	15850	15850	15850	15850	20
392	20231023	141600	311746550	15850	15850	15850	15850	1
393	20231023	141500	311730700	15780	15780	15780	15780	20
394	20231023	141400	311415100	15770	15770	15770	15770	0
395	20231023	141300	311415100	15770	15770	15770	15770	0
396	20231023	141200	311415100	15770	15770	15770	15770	40
397	20231023	141100	310784300	15770	15770	15770	15770	0
398	20231023	141000	310784300	15770	15770	15770	15770	1
399	20231023	140900	310768530	15760	15760	15760	15760	0
400	20231023	140800	310768530	15760	15770	15770	15760	300
401	20231023	140700	306040510	15760	15880	15880	15760	7
402	20231023	140600	305930020	15760	15790	15790	15760	623
403	20231023	140500	296095870	15790	15790	15790	15790	0
404	20231023	140400	296095870	15790	15820	15820	15790	200
405	20231023	140300	292935810	15810	15810	15810	15810	0
406	20231023	140200	292935810	15810	15810	15810	15810	0
407	20231023	140100	292935810	15810	15810	15810	15810	0
408	20231023	140000	292935810	15810	15820	15820	15810	31
409	20231023	135900	292445460	15810	15810	15810	15810	0
410	20231023	135800	292445460	15810	15810	15810	15810	59
411	20231023	135700	291512670	15810	15810	15810	15810	80
412	20231023	135600	290247870	15810	15810	15810	15810	707
413	20231023	135500	279070200	15810	15770	15810	15770	3
414	20231023	135400	279022810	15810	15860	15860	15760	619
415	20231023	135300	269241670	15860	15860	15860	15860	1
416	20231023	135200	269225810	15860	15860	15860	15860	10
417	20231023	135100	269067210	15920	15920	15920	15920	3
418	20231023	135000	269019450	15940	15940	15940	15940	0
419	20231023	134900	269019450	15940	15940	15940	15940	0
420	20231023	134800	269019450	15940	15940	15940	15940	12
421	20231023	134700	268828170	15860	15860	15860	15860	0
422	20231023	134600	268828170	15860	15860	15860	15860	62
423	20231023	134500	267844850	15860	15860	15860	15860	14
424	20231023	134400	267622810	15850	15860	15860	15850	89
425	20231023	134300	266211370	15860	15860	15860	15860	3
426	20231023	134200	266163790	15860	15890	15950	15850	158
427	20231023	134100	263658450	15890	15910	15910	15890	2028
428	20231023	134000	231394410	15910	15960	15960	15910	376
429	20231023	133900	225406180	15970	15970	15970	15970	10
430	20231023	133800	225246480	15970	15970	15970	15970	0
431	20231023	133700	225246480	15970	15970	15970	15970	36
432	20231023	133600	224671560	15970	15990	15990	15970	326
433	20231023	133500	219463050	15990	16020	16020	15990	901
434	20231023	133400	205047440	16010	16010	16010	16010	0
435	20231023	133300	205047440	16010	16010	16010	16010	0
436	20231023	133200	205047440	16010	16010	16010	16010	0
437	20231023	133100	205047440	16010	16060	16060	16010	105
438	20231023	133000	203364620	16060	16060	16060	16060	0
439	20231023	132900	203364620	16060	16070	16070	16060	150
440	20231023	132800	200954190	16100	16100	16100	16100	0
441	20231023	132700	200954190	16100	16100	16100	16100	0
442	20231023	132600	200954190	16100	16100	16100	16100	92
443	20231023	132500	199472990	16150	16150	16150	16150	0
444	20231023	132400	199472990	16150	16150	16150	16150	0
445	20231023	132300	199472990	16150	16150	16150	16150	0
446	20231023	132200	199472990	16150	16150	16150	16150	0
447	20231023	132100	199472990	16150	16150	16150	16150	5
448	20231023	132000	199392240	16150	16150	16150	16150	25
449	20231023	131900	198988490	16100	16100	16100	16100	18
450	20231023	131800	198698690	16080	16080	16080	16080	3
451	20231023	131700	198650450	16100	16100	16100	16100	0
452	20231023	131600	198650450	16100	16100	16100	16100	1
453	20231023	131500	198634350	16100	16100	16100	16100	12
454	20231023	131400	198441150	16100	16100	16100	16100	0
455	20231023	131300	198441150	16100	16100	16100	16100	340
456	20231023	131200	192967150	16090	16090	16090	16090	0
457	20231023	131100	192967150	16090	16090	16090	16090	0
458	20231023	131000	192967150	16090	16090	16090	16090	3
459	20231023	130900	192918880	16100	16100	16100	16100	0
460	20231023	130800	192918880	16100	16100	16100	16100	12
461	20231023	130700	192725680	16100	16100	16100	16100	0
462	20231023	130600	192725680	16100	16100	16100	16100	0
463	20231023	130500	192725680	16100	16100	16100	16100	0
464	20231023	130400	192725680	16100	16100	16100	16100	0
465	20231023	130300	192725680	16100	16100	16100	16100	0
466	20231023	130200	192725680	16100	16100	16100	16100	0
467	20231023	130100	192725680	16100	16100	16100	16100	0
468	20231023	130000	192725680	16100	16100	16100	16100	0
469	20231023	125900	192725680	16100	16100	16100	16100	0
470	20231023	125800	192725680	16100	16100	16100	16100	0
471	20231023	125700	192725680	16100	16100	16100	16100	0
472	20231023	125600	192725680	16100	16100	16100	16100	0
473	20231023	125500	192725680	16100	16100	16100	16100	11
474	20231023	125400	192548580	16160	16160	16160	16160	0
475	20231023	125300	192548580	16160	16160	16160	16160	0
476	20231023	125200	192548580	16160	16160	16160	16160	0
477	20231023	125100	192548580	16160	16160	16160	16160	0
478	20231023	125000	192548580	16160	16160	16160	16160	0
479	20231023	124900	192548580	16160	16160	16160	16160	0
480	20231023	124800	192548580	16160	16160	16160	16160	0
481	20231023	124700	192548580	16160	16160	16160	16160	0
482	20231023	124600	192548580	16160	16160	16160	16160	0
483	20231023	124500	192548580	16160	16160	16160	16160	0
484	20231023	124400	192548580	16160	16160	16160	16160	1
485	20231023	124300	192532420	16150	16150	16150	16150	0
486	20231023	124200	192532420	16150	16150	16150	16150	5
487	20231023	124100	192451670	16150	16150	16150	16150	0
488	20231023	124000	192451670	16150	16150	16150	16150	4
489	20231023	123900	192387070	16080	16080	16080	16080	0
490	20231023	123800	192387070	16080	16080	16080	16080	0
491	20231023	123700	192387070	16080	16060	16080	16060	22
492	20231023	123600	192033350	16050	16040	16050	16040	27
493	20231023	123500	191600170	16040	16040	16040	16040	0
494	20231023	123400	191600170	16040	16040	16040	16040	10
495	20231023	123300	191439770	16030	16030	16030	16030	0
496	20231023	123200	191439770	16030	16010	16030	16010	32
497	20231023	123100	190927130	16000	16000	16000	16000	0
498	20231023	123000	190927130	16000	16000	16000	16000	0
499	20231023	122900	190927130	16000	16060	16070	16000	188
500	20231023	122800	187909920	16070	16070	16070	16070	8
501	20231023	122700	187781360	16060	16060	16060	16060	0
502	20231023	122600	187781360	16060	16060	16060	16060	15
503	20231023	122500	187540460	16060	16060	16060	16060	0
504	20231023	122400	187540460	16060	16060	16060	16060	0
505	20231023	122300	187540460	16060	16060	16060	16060	1
506	20231023	122200	187524400	16060	16060	16060	16060	0
507	20231023	122100	187524400	16060	16060	16060	16060	2
508	20231023	122000	187492280	16010	16010	16010	16010	0
509	20231023	121900	187492280	16010	16010	16010	16010	0
510	20231023	121800	187492280	16010	16010	16010	16010	11
511	20231023	121700	187316170	16050	16050	16050	16050	32
512	20231023	121600	186802570	16050	16050	16050	16050	1
513	20231023	121500	186786520	16050	16050	16050	16050	0
514	20231023	121400	186786520	16050	16050	16050	16050	0
515	20231023	121300	186786520	16050	16050	16050	16050	0
516	20231023	121200	186786520	16050	16050	16050	16050	0
517	20231023	121100	186786520	16050	16050	16050	16050	0
518	20231023	121000	186786520	16050	16050	16050	16050	0
519	20231023	120900	186786520	16050	16050	16050	16050	26
520	20231023	120800	186369220	16050	16050	16050	16050	0
521	20231023	120700	186369220	16050	16050	16050	16050	0
522	20231023	120600	186369220	16050	16050	16050	16050	0
523	20231023	120500	186369220	16050	16050	16050	16050	1
524	20231023	120400	186353170	15990	15990	15990	15990	0
525	20231023	120300	186353170	15990	15990	15990	15990	0
526	20231023	120200	186353170	15990	15990	15990	15990	0
527	20231023	120100	186353170	15990	15990	15990	15990	0
528	20231023	120000	186353170	15990	15990	15990	15990	0
529	20231023	115900	186353170	15990	15990	15990	15990	0
530	20231023	115800	186353170	15990	15990	15990	15990	12
531	20231023	115700	186161290	15990	15990	15990	15990	0
532	20231023	115600	186161290	15990	15990	15990	15990	0
533	20231023	115500	186161290	15990	16000	16000	15990	215
534	20231023	115400	182721350	16010	16050	16050	16010	110
535	20231023	115300	180960010	16020	16020	16020	16020	0
536	20231023	115200	180960010	16020	16020	16020	16020	0
537	20231023	115100	180960010	16020	16020	16020	16020	17
538	20231023	115000	180687670	16010	16010	16010	16010	0
539	20231023	114900	180687670	16010	16010	16010	16010	0
540	20231023	114800	180687670	16010	16010	16010	16010	0
541	20231023	114700	180687670	16010	16010	16010	16010	0
542	20231023	114600	180687670	16010	16020	16020	16010	10
543	20231023	114500	180527540	16010	16010	16010	16010	0
544	20231023	114400	180527540	16010	16010	16010	16010	0
545	20231023	114300	180527540	16010	16010	16010	16010	0
546	20231023	114200	180527540	16010	16010	16010	16010	0
547	20231023	114100	180527540	16010	16010	16010	16010	0
548	20231023	114000	180527540	16010	16010	16010	16010	0
549	20231023	113900	180527540	16010	16010	16010	16010	2
550	20231023	113800	180495520	16010	16010	16010	16010	1
551	20231023	113700	180479510	16000	16000	16000	16000	0
552	20231023	113600	180479510	16000	16000	16000	16000	0
553	20231023	113500	180479510	16000	16000	16000	16000	9
554	20231023	113400	180335510	16000	16000	16000	16000	5
555	20231023	113300	180255510	16000	16000	16000	16000	86
556	20231023	113200	178879510	16000	16000	16000	16000	0
557	20231023	113100	178879510	16000	16000	16000	16000	50
558	20231023	113000	178079510	16000	16010	16010	16000	181
559	20231023	112900	175183070	16010	16020	16020	16010	100
560	20231023	112800	173582060	16010	16010	16010	16010	0
561	20231023	112700	173582060	16010	16080	16080	16010	1428
562	20231023	112600	150629840	16080	16080	16080	16080	0
563	20231023	112500	150629840	16080	16090	16090	16080	100
564	20231023	112400	149021730	16100	16100	16100	16100	1
565	20231023	112300	149005630	16100	16100	16100	16100	0
566	20231023	112200	149005630	16100	16100	16100	16100	0
567	20231023	112100	149005630	16100	16100	16100	16100	0
568	20231023	112000	149005630	16100	16100	16100	16100	0
569	20231023	111900	149005630	16100	16100	16100	16100	7
570	20231023	111800	148892930	16080	16080	16080	16080	90
571	20231023	111700	147445730	16080	16090	16090	16080	440
572	20231023	111600	140368130	16100	16100	16100	16100	1
573	20231023	111500	140352030	16090	16090	16100	16090	78
574	20231023	111400	139096980	16100	16100	16100	16100	10
575	20231023	111300	138935980	16090	16090	16090	16090	20
576	20231023	111200	138614180	16090	16090	16090	16090	10
577	20231023	111100	138453280	16090	16100	16100	16090	63
578	20231023	111000	137439600	16100	16150	16150	16100	170
579	20231023	110900	134699400	16120	16120	16120	16120	10
580	20231023	110800	134538200	16120	16120	16120	16120	0
581	20231023	110700	134538200	16120	16150	16150	16120	89
582	20231023	110600	133101870	16150	16150	16150	16150	0
583	20231023	110500	133101870	16150	16150	16150	16150	0
584	20231023	110400	133101870	16150	16150	16150	16150	0
585	20231023	110300	133101870	16150	16150	16150	16150	30
586	20231023	110200	132617370	16090	16090	16090	16090	0
587	20231023	110100	132617370	16090	16090	16090	16090	43
588	20231023	110000	131925500	16090	16100	16100	16090	59
589	20231023	105900	130975990	16090	16090	16090	16090	0
590	20231023	105800	130975990	16090	16090	16090	16090	0
591	20231023	105700	130975990	16090	16090	16090	16090	0
592	20231023	105600	130975990	16090	16090	16090	16090	0
593	20231023	105500	130975990	16090	16090	16090	16090	1
594	20231023	105400	130959900	16160	16160	16160	16160	0
595	20231023	105300	130959900	16160	16160	16160	16160	0
596	20231023	105200	130959900	16160	16160	16160	16160	0
597	20231023	105100	130959900	16160	16160	16160	16160	0
598	20231023	105000	130959900	16160	16150	16160	16150	10
599	20231023	104900	130798310	16080	16080	16080	16080	0
600	20231023	104800	130798310	16080	16080	16080	16080	0
601	20231023	104700	130798310	16080	16080	16080	16080	0
602	20231023	104600	130798310	16080	16080	16080	16080	0
603	20231023	104500	130798310	16080	16080	16080	16080	0
604	20231023	104400	130798310	16080	16080	16080	16080	0
605	20231023	104300	130798310	16080	16080	16080	16080	80
606	20231023	104200	129511910	16170	16170	16170	16170	0
607	20231023	104100	129511910	16170	16170	16170	16170	0
608	20231023	104000	129511910	16170	16090	16170	16090	49
609	20231023	103900	128723420	16090	16090	16090	16090	8
610	20231023	103800	128594700	16090	16150	16150	16080	1487
611	20231023	103700	104661700	16190	16190	16190	16190	0
612	20231023	103600	104661700	16190	16190	16190	16190	0
613	20231023	103500	104661700	16190	16190	16190	16190	6
614	20231023	103400	104564560	16200	16200	16200	16200	0
615	20231023	103300	104564560	16200	16200	16200	16200	24
616	20231023	103200	104175760	16200	16200	16200	16200	0
617	20231023	103100	104175760	16200	16200	16200	16200	0
618	20231023	103000	104175760	16200	16200	16200	16200	28
619	20231023	102900	103722160	16190	16190	16190	16190	1
620	20231023	102800	103705970	16200	16200	16200	16200	1
621	20231023	102700	103689770	16190	16190	16190	16190	0
622	20231023	102600	103689770	16190	16190	16190	16190	0
623	20231023	102500	103689770	16190	16190	16190	16190	0
624	20231023	102400	103689770	16190	16140	16190	16140	174
625	20231023	102300	100879560	16140	16150	16150	16140	103
626	20231023	102200	99216230	16150	16150	16150	16150	0
627	20231023	102100	99216230	16150	16150	16150	16150	0
628	20231023	102000	99216230	16150	16150	16150	16150	15
629	20231023	101900	98973980	16150	16150	16150	16150	100
630	20231023	101800	97358980	16210	16150	16210	16150	52
631	20231023	101700	96519060	16150	16150	16150	16150	20
632	20231023	101600	96196060	16150	16150	16150	16150	87
633	20231023	101500	94791010	16200	16200	16200	16200	0
634	20231023	101400	94791010	16200	16200	16200	16200	3
635	20231023	101300	94742410	16210	16210	16210	16210	0
636	20231023	101200	94742410	16210	16210	16210	16210	0
637	20231023	101100	94742410	16210	16160	16210	16160	36
638	20231023	101000	94160450	16180	16200	16210	16180	105
639	20231023	100900	92459040	16210	16210	16210	16210	50
640	20231023	100800	91648540	16210	16210	16210	16210	10
641	20231023	100700	91486440	16220	16220	16220	16220	0
642	20231023	100600	91486440	16220	16240	16240	16200	121
643	20231023	100500	89524200	16220	16220	16220	16220	0
644	20231023	100400	89524200	16220	16220	16220	16220	0
645	20231023	100300	89524200	16220	16220	16220	16220	17
646	20231023	100200	89248460	16220	16220	16220	16220	10
647	20231023	100100	89086260	16220	16220	16220	16220	21
648	20231023	100000	88745640	16230	16230	16230	16230	1
649	20231023	095900	88729410	16230	16230	16230	16230	0
650	20231023	095800	88729410	16230	16230	16230	16230	0
651	20231023	095700	88729410	16230	16230	16230	16230	3
652	20231023	095600	88680720	16150	16150	16150	16150	0
653	20231023	095500	88680720	16150	16150	16150	16150	1
654	20231023	095400	88664570	16210	16210	16210	16210	103
655	20231023	095300	86994940	16210	16210	16210	16210	20
656	20231023	095200	86670740	16210	16200	16210	16200	2
657	20231023	095100	86638330	16200	16190	16200	16150	56
658	20231023	095000	85731190	16200	16200	16200	16200	0
659	20231023	094900	85731190	16200	16200	16200	16200	0
660	20231023	094800	85731190	16200	16200	16200	16200	1
661	20231023	094700	85714990	16200	16200	16200	16200	8
662	20231023	094600	85585390	16200	16200	16200	16200	30
663	20231023	094500	85099390	16200	16200	16200	16200	17
664	20231023	094400	84823990	16200	16120	16200	16120	2
665	20231023	094300	84791670	16110	16170	16210	16090	17
666	20231023	094200	84517100	16170	16170	16210	16170	12
667	20231023	094100	84323020	16170	16150	16170	16150	71
668	20231023	094000	83175630	16170	16160	16170	16160	211
669	20231023	093900	79765490	16150	16150	16150	16150	0
670	20231023	093800	79765490	16150	16150	16150	16150	0
671	20231023	093700	79765490	16150	16160	16170	16150	137
672	20231023	093600	77551570	16170	16170	16170	16170	124
673	20231023	093500	75546490	16170	16150	16170	16150	60
674	20231023	093400	74576490	16160	16160	16160	16160	0
675	20231023	093300	74576490	16160	16160	16160	16150	30
676	20231023	093200	74091830	16160	16150	16160	16150	7
677	20231023	093100	73978770	16150	16060	16150	16060	17
678	20231023	093000	73705660	16060	16060	16060	16060	2
679	20231023	092900	73673540	16060	16060	16060	16050	186
680	20231023	092800	70687040	16050	16050	16050	16050	0
681	20231023	092700	70687040	16050	16100	16100	16050	932
682	20231023	092600	55704680	16150	16150	16150	16150	10
683	20231023	092500	55543180	16150	16150	16150	16150	52
684	20231023	092400	54703380	16170	16170	16170	16170	0
685	20231023	092300	54703380	16170	16180	16180	16170	212
686	20231023	092200	51274610	16230	16180	16230	16180	66
687	20231023	092100	50205430	16180	16230	16230	16180	84
688	20231023	092000	48846000	16230	16230	16230	16230	5
689	20231023	091900	48764850	16260	16260	16260	16260	0
690	20231023	091800	48764850	16260	16260	16260	16260	0
691	20231023	091700	48764850	16260	16260	16260	16260	0
692	20231023	091600	48764850	16260	16210	16260	16200	60
693	20231023	091500	47792510	16200	16200	16200	16200	41
694	20231023	091400	47128310	16200	16260	16260	16200	86
695	20231023	091300	45734990	16260	16210	16260	16210	143
696	20231023	091200	43416910	16270	16270	16270	16270	1
697	20231023	091100	43400640	16290	16290	16290	16290	151
698	20231023	091000	40940850	16290	16270	16290	16220	28
699	20231023	090900	40485710	16270	16200	16270	16200	168
700	20231023	090800	37757530	16210	16210	16210	16210	11
701	20231023	090700	37579220	16220	16220	16220	16220	1
702	20231023	090600	37563000	16220	16220	16220	16220	66
703	20231023	090500	36492480	16230	16200	16230	16200	240
704	20231023	090400	32597730	16090	16090	16090	16090	1
705	20231023	090300	32581640	16090	16090	16100	16090	248
706	20231023	090200	28591210	16090	16400	16400	16090	701
707	20231023	090100	17189940	16390	16430	16430	16370	53
708	20231023	090000	16321270	16430	16000	16440	16000	1020