KissMeData/041920/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191700	723347770	5570	5570	5570	5570	643
3	20231010	191600	723347770	5570	5570	5570	5570	0
4	20231010	191500	723347770	5570	5570	5570	5570	0
5	20231010	191400	723347770	5570	5570	5570	5570	0
6	20231010	191300	723347770	5570	5570	5570	5570	0
7	20231010	191200	723347770	5570	5570	5570	5570	0
8	20231010	191100	723347770	5570	5570	5570	5570	0
9	20231010	191000	723347770	5570	5570	5570	5570	0
10	20231010	190900	723347770	5570	5570	5570	5570	0
11	20231010	190800	723347770	5570	5570	5570	5570	0
12	20231010	190700	723347770	5570	5570	5570	5570	0
13	20231010	190600	723347770	5570	5570	5570	5570	0
14	20231010	190500	723347770	5570	5570	5570	5570	0
15	20231010	190400	723347770	5570	5570	5570	5570	0
16	20231010	190300	723347770	5570	5570	5570	5570	0
17	20231010	190200	723347770	5570	5570	5570	5570	0
18	20231010	190100	723347770	5570	5570	5570	5570	0
19	20231010	190000	723347770	5570	5570	5570	5570	0
20	20231010	185900	723347770	5570	5570	5570	5570	0
21	20231010	185800	723347770	5570	5570	5570	5570	0
22	20231010	185700	723347770	5570	5570	5570	5570	0
23	20231010	185600	723347770	5570	5570	5570	5570	0
24	20231010	185500	723347770	5570	5570	5570	5570	0
25	20231010	185400	723347770	5570	5570	5570	5570	0
26	20231010	185300	723347770	5570	5570	5570	5570	0
27	20231010	185200	723347770	5570	5570	5570	5570	0
28	20231010	185100	723347770	5570	5570	5570	5570	0
29	20231010	185000	723347770	5570	5570	5570	5570	0
30	20231010	184900	723347770	5570	5570	5570	5570	0
31	20231010	184800	723347770	5570	5570	5570	5570	0
32	20231010	184700	723347770	5570	5570	5570	5570	643
33	20231010	184600	723347770	5570	5570	5570	5570	0
34	20231010	184500	723347770	5570	5570	5570	5570	0
35	20231010	184400	723347770	5570	5570	5570	5570	0
36	20231010	184300	723347770	5570	5570	5570	5570	0
37	20231010	184200	723347770	5570	5570	5570	5570	0
38	20231010	184100	723347770	5570	5570	5570	5570	0
39	20231010	184000	723347770	5570	5570	5570	5570	0
40	20231010	183900	723347770	5570	5570	5570	5570	0
41	20231010	183800	723347770	5570	5570	5570	5570	0
42	20231010	183700	723347770	5570	5570	5570	5570	0
43	20231010	183600	723347770	5570	5570	5570	5570	0
44	20231010	183500	723347770	5570	5570	5570	5570	0
45	20231010	183400	723347770	5570	5570	5570	5570	0
46	20231010	183300	723347770	5570	5570	5570	5570	0
47	20231010	183200	723347770	5570	5570	5570	5570	0
48	20231010	183100	723347770	5570	5570	5570	5570	0
49	20231010	183000	723347770	5570	5570	5570	5570	0
50	20231010	182900	723347770	5570	5570	5570	5570	0
51	20231010	182800	723347770	5570	5570	5570	5570	0
52	20231010	182700	723347770	5570	5570	5570	5570	0
53	20231010	182600	723347770	5570	5570	5570	5570	0
54	20231010	182500	723347770	5570	5570	5570	5570	0
55	20231010	182400	723347770	5570	5570	5570	5570	0
56	20231010	182300	723347770	5570	5570	5570	5570	0
57	20231010	182200	723347770	5570	5570	5570	5570	0
58	20231010	182100	723347770	5570	5570	5570	5570	0
59	20231010	182000	723347770	5570	5570	5570	5570	0
60	20231010	181900	723347770	5570	5570	5570	5570	0
61	20231010	181800	723347770	5570	5570	5570	5570	0
62	20231010	181700	723347770	5570	5570	5570	5570	643
63	20231010	181600	723347770	5570	5570	5570	5570	0
64	20231010	181500	723347770	5570	5570	5570	5570	0
65	20231010	181400	723347770	5570	5570	5570	5570	0
66	20231010	181300	723347770	5570	5570	5570	5570	0
67	20231010	181200	723347770	5570	5570	5570	5570	0
68	20231010	181100	723347770	5570	5570	5570	5570	0
69	20231010	181000	723347770	5570	5570	5570	5570	0
70	20231010	180900	723347770	5570	5570	5570	5570	0
71	20231010	180800	723347770	5570	5570	5570	5570	0
72	20231010	180700	723347770	5570	5570	5570	5570	0
73	20231010	180600	723347770	5570	5570	5570	5570	0
74	20231010	180500	723347770	5570	5570	5570	5570	0
75	20231010	180400	723347770	5570	5570	5570	5570	0
76	20231010	180300	723347770	5570	5570	5570	5570	0
77	20231010	180200	723347770	5570	5570	5570	5570	0
78	20231010	180100	723347770	5570	5570	5570	5570	0
79	20231010	180000	723347770	5570	5570	5570	5570	0
80	20231010	175900	723347770	5570	5570	5570	5570	0
81	20231010	175800	723347770	5570	5570	5570	5570	0
82	20231010	175700	723347770	5570	5570	5570	5570	0
83	20231010	175600	723347770	5570	5570	5570	5570	0
84	20231010	175500	723347770	5570	5570	5570	5570	0
85	20231010	175400	723347770	5570	5570	5570	5570	0
86	20231010	175300	723347770	5570	5570	5570	5570	0
87	20231010	175200	723347770	5570	5570	5570	5570	0
88	20231010	175100	723347770	5570	5570	5570	5570	0
89	20231010	175000	723347770	5570	5570	5570	5570	0
90	20231010	174900	723347770	5570	5570	5570	5570	0
91	20231010	174800	723347770	5570	5570	5570	5570	0
92	20231010	174700	723347770	5570	5570	5570	5570	643
93	20231010	174600	723347770	5570	5570	5570	5570	0
94	20231010	174500	723347770	5570	5570	5570	5570	0
95	20231010	174400	723347770	5570	5570	5570	5570	0
96	20231010	174300	723347770	5570	5570	5570	5570	0
97	20231010	174200	723347770	5570	5570	5570	5570	0
98	20231010	174100	723347770	5570	5570	5570	5570	0
99	20231010	174000	723347770	5570	5570	5570	5570	0
100	20231010	173900	723347770	5570	5570	5570	5570	0
101	20231010	173800	723347770	5570	5570	5570	5570	0
102	20231010	173700	723347770	5570	5570	5570	5570	0
103	20231010	173600	723347770	5570	5570	5570	5570	0
104	20231010	173500	723347770	5570	5570	5570	5570	0
105	20231010	173400	723347770	5570	5570	5570	5570	0
106	20231010	173300	723347770	5570	5570	5570	5570	0
107	20231010	173200	723347770	5570	5570	5570	5570	0
108	20231010	173100	723347770	5570	5570	5570	5570	0
109	20231010	173000	723347770	5570	5570	5570	5570	0
110	20231010	172900	723347770	5570	5570	5570	5570	0
111	20231010	172800	723347770	5570	5570	5570	5570	0
112	20231010	172700	723347770	5570	5570	5570	5570	0
113	20231010	172600	723347770	5570	5570	5570	5570	0
114	20231010	172500	723347770	5570	5570	5570	5570	0
115	20231010	172400	723347770	5570	5570	5570	5570	0
116	20231010	172300	723347770	5570	5570	5570	5570	0
117	20231010	172200	723347770	5570	5570	5570	5570	0
118	20231010	172100	723347770	5570	5570	5570	5570	0
119	20231010	172000	723347770	5570	5570	5570	5570	0
120	20231010	171900	723347770	5570	5570	5570	5570	0
121	20231010	171800	723347770	5570	5570	5570	5570	0
122	20231010	171700	723347770	5570	5570	5570	5570	643
123	20231010	171600	723347770	5570	5570	5570	5570	0
124	20231010	171500	723347770	5570	5570	5570	5570	0
125	20231010	171400	723347770	5570	5570	5570	5570	0
126	20231010	171300	723347770	5570	5570	5570	5570	0
127	20231010	171200	723347770	5570	5570	5570	5570	0
128	20231010	171100	723347770	5570	5570	5570	5570	0
129	20231010	171000	723347770	5570	5570	5570	5570	0
130	20231010	170900	723347770	5570	5570	5570	5570	0
131	20231010	170800	723347770	5570	5570	5570	5570	0
132	20231010	170700	723347770	5570	5570	5570	5570	0
133	20231010	170600	723347770	5570	5570	5570	5570	0
134	20231010	170500	723347770	5570	5570	5570	5570	0
135	20231010	170400	723347770	5570	5570	5570	5570	0
136	20231010	170300	723347770	5570	5570	5570	5570	0
137	20231010	170200	723347770	5570	5570	5570	5570	0
138	20231010	170100	723347770	5570	5570	5570	5570	0
139	20231010	170000	723347770	5570	5570	5570	5570	0
140	20231010	165900	723347770	5570	5570	5570	5570	0
141	20231010	165800	723347770	5570	5570	5570	5570	0
142	20231010	165700	723347770	5570	5570	5570	5570	0
143	20231010	165600	723347770	5570	5570	5570	5570	0
144	20231010	165500	723347770	5570	5570	5570	5570	0
145	20231010	165400	723347770	5570	5570	5570	5570	0
146	20231010	165300	723347770	5570	5570	5570	5570	0
147	20231010	165200	723347770	5570	5570	5570	5570	0
148	20231010	165100	723347770	5570	5570	5570	5570	0
149	20231010	165000	723347770	5570	5570	5570	5570	0
150	20231010	164900	723347770	5570	5570	5570	5570	0
151	20231010	164800	723347770	5570	5570	5570	5570	0
152	20231010	164700	723347770	5570	5570	5570	5570	643
153	20231010	164600	723347770	5570	5570	5570	5570	0
154	20231010	164500	723347770	5570	5570	5570	5570	0
155	20231010	164400	723347770	5570	5570	5570	5570	0
156	20231010	164300	723347770	5570	5570	5570	5570	0
157	20231010	164200	723347770	5570	5570	5570	5570	0
158	20231010	164100	723347770	5570	5570	5570	5570	0
159	20231010	164000	723347770	5570	5570	5570	5570	0
160	20231010	163900	723347770	5570	5570	5570	5570	0
161	20231010	163800	723347770	5570	5570	5570	5570	0
162	20231010	163700	723347770	5570	5570	5570	5570	0
163	20231010	163600	723347770	5570	5570	5570	5570	0
164	20231010	163500	723347770	5570	5570	5570	5570	0
165	20231010	163400	723347770	5570	5570	5570	5570	0
166	20231010	163300	723347770	5570	5570	5570	5570	0
167	20231010	163200	723347770	5570	5570	5570	5570	0
168	20231010	163100	723347770	5570	5570	5570	5570	0
169	20231010	163000	723347770	5570	5570	5570	5570	0
170	20231010	162900	723347770	5570	5570	5570	5570	0
171	20231010	162800	723347770	5570	5570	5570	5570	0
172	20231010	162700	723347770	5570	5570	5570	5570	0
173	20231010	162600	723347770	5570	5570	5570	5570	0
174	20231010	162500	723347770	5570	5570	5570	5570	0
175	20231010	162400	723347770	5570	5570	5570	5570	0
176	20231010	162300	723347770	5570	5570	5570	5570	0
177	20231010	162200	723347770	5570	5570	5570	5570	0
178	20231010	162100	723347770	5570	5570	5570	5570	0
179	20231010	162000	723347770	5570	5570	5570	5570	0
180	20231010	161900	723347770	5570	5570	5570	5570	0
181	20231010	161800	723347770	5570	5570	5570	5570	0
182	20231010	161700	723347770	5570	5570	5570	5570	643
183	20231010	161600	723347770	5570	5570	5570	5570	0
184	20231010	161500	723347770	5570	5570	5570	5570	0
185	20231010	161400	723347770	5570	5570	5570	5570	0
186	20231010	161300	723347770	5570	5570	5570	5570	0
187	20231010	161200	723347770	5570	5570	5570	5570	0
188	20231010	161100	723347770	5570	5570	5570	5570	0
189	20231010	161000	723347770	5570	5570	5570	5570	0
190	20231010	160900	723347770	5570	5570	5570	5570	0
191	20231010	160800	723347770	5570	5570	5570	5570	0
192	20231010	160700	723347770	5570	5570	5570	5570	0
193	20231010	160600	723347770	5570	5570	5570	5570	0
194	20231010	160500	723347770	5570	5570	5570	5570	0
195	20231010	160400	723347770	5570	5570	5570	5570	0
196	20231010	160300	723347770	5570	5570	5570	5570	0
197	20231010	160200	723347770	5570	5570	5570	5570	0
198	20231010	160100	723347770	5570	5570	5570	5570	0
199	20231010	160000	723347770	5570	5570	5570	5570	0
200	20231010	155900	723347770	5570	5570	5570	5570	0
201	20231010	155800	723347770	5570	5570	5570	5570	0
202	20231010	155700	723347770	5570	5570	5570	5570	0
203	20231010	155600	723347770	5570	5570	5570	5570	0
204	20231010	155500	723347770	5570	5570	5570	5570	0
205	20231010	155400	723347770	5570	5570	5570	5570	0
206	20231010	155300	723347770	5570	5570	5570	5570	0
207	20231010	155200	723347770	5570	5570	5570	5570	0
208	20231010	155100	723347770	5570	5570	5570	5570	0
209	20231010	155000	723347770	5570	5570	5570	5570	0
210	20231010	154900	723347770	5570	5570	5570	5570	0
211	20231010	154800	723347770	5570	5570	5570	5570	0
212	20231010	154700	723347770	5570	5570	5570	5570	643
213	20231010	154600	723347770	5570	5570	5570	5570	0
214	20231010	154500	723347770	5570	5570	5570	5570	0
215	20231010	154400	723347770	5570	5570	5570	5570	0
216	20231010	154300	723347770	5570	5570	5570	5570	0
217	20231010	154200	723347770	5570	5570	5570	5570	0
218	20231010	154100	723347770	5570	5570	5570	5570	0
219	20231010	154000	723347770	5570	5570	5570	5570	0
220	20231010	153900	723347770	5570	5570	5570	5570	0
221	20231010	153800	723347770	5570	5570	5570	5570	0
222	20231010	153700	723347770	5570	5570	5570	5570	0
223	20231010	153600	723347770	5570	5570	5570	5570	0
224	20231010	153500	723347770	5570	5570	5570	5570	0
225	20231010	153400	723347770	5570	5570	5570	5570	0
226	20231010	153300	723347770	5570	5570	5570	5570	0
227	20231010	153200	723347770	5570	5570	5570	5570	0
228	20231010	153100	723347770	5570	5570	5570	5570	0
229	20231010	153000	723347770	5570	5570	5570	5570	643
230	20231010	152900	719766260	5570	5570	5570	5570	0
231	20231010	152800	719766260	5570	5570	5570	5570	0
232	20231010	152700	719766260	5570	5570	5570	5570	0
233	20231010	152600	719766260	5570	5570	5570	5570	0
234	20231010	152500	719766260	5570	5570	5570	5570	0
235	20231010	152400	719766260	5570	5570	5570	5570	0
236	20231010	152300	719766260	5570	5570	5570	5570	0
237	20231010	152200	719766260	5570	5570	5570	5570	0
238	20231010	152100	719766260	5570	5570	5570	5570	0
239	20231010	152000	719766260	5570	5570	5570	5570	0
240	20231010	151900	719766260	5570	5540	5570	5530	37
241	20231010	151800	719561300	5540	5570	5570	5520	98
242	20231010	151700	719019260	5530	5560	5570	5530	711
243	20231010	151600	715087010	5570	5570	5570	5570	7
244	20231010	151500	715048020	5570	5580	5580	5520	503
245	20231010	151400	712269280	5580	5570	5580	5570	5
246	20231010	151300	712241390	5570	5570	5580	5570	924
247	20231010	151200	707094700	5570	5570	5570	5570	220
248	20231010	151100	705869300	5570	5520	5570	5520	2
249	20231010	151000	705858210	5570	5570	5570	5570	0
250	20231010	150900	705858210	5570	5570	5570	5570	0
251	20231010	150800	705858210	5570	5570	5570	5570	2
252	20231010	150700	705847070	5580	5510	5580	5510	188
253	20231010	150600	704801310	5550	5530	5550	5500	1764
254	20231010	150500	695030820	5490	5520	5520	5490	1500
255	20231010	150400	686784640	5540	5540	5540	5540	2
256	20231010	150300	686773560	5550	5540	5550	5530	5
257	20231010	150200	686745850	5550	5510	5550	5510	66
258	20231010	150100	686381730	5550	5540	5550	5540	14
259	20231010	150000	686304150	5540	5530	5540	5530	340
260	20231010	145900	684423860	5530	5540	5540	5530	5
261	20231010	145800	684396170	5540	5540	5540	5510	7
262	20231010	145700	684357420	5540	5540	5540	5540	5
263	20231010	145600	684329720	5550	5520	5550	5520	404
264	20231010	145500	682099360	5520	5520	5520	5520	5
265	20231010	145400	682071760	5520	5510	5520	5510	57
266	20231010	145300	681757580	5530	5520	5530	5520	30
267	20231010	145200	681591870	5530	5520	5530	5500	490
268	20231010	145100	678895250	5530	5520	5530	5510	39
269	20231010	145000	678680120	5530	5550	5550	5510	107
270	20231010	144900	678090270	5560	5530	5560	5510	39
271	20231010	144800	677873920	5530	5510	5560	5510	149
272	20231010	144700	677052690	5510	5550	5550	5510	148
273	20231010	144600	676236960	5560	5550	5560	5540	9
274	20231010	144500	676187050	5520	5550	5560	5520	98
275	20231010	144400	675645860	5560	5550	5560	5520	77
276	20231010	144300	675220130	5550	5550	5550	5540	24
277	20231010	144200	675087100	5550	5540	5550	5540	122
278	20231010	144100	674411180	5530	5530	5530	5530	28
279	20231010	144000	674256340	5540	5540	5540	5540	10
280	20231010	143900	674200940	5540	5520	5540	5520	723
281	20231010	143800	670209910	5520	5520	5520	5520	6
282	20231010	143700	670176790	5510	5520	5520	5510	255
283	20231010	143600	668770190	5510	5510	5510	5510	317
284	20231010	143500	667023520	5510	5510	5510	5510	2
285	20231010	143400	667012500	5510	5510	5510	5510	32
286	20231010	143300	666836180	5510	5510	5510	5510	61
287	20231010	143200	666500070	5510	5500	5510	5500	61
288	20231010	143100	666164540	5500	5490	5500	5490	156
289	20231010	143000	665307870	5490	5480	5490	5480	803
290	20231010	142900	660902150	5490	5490	5490	5490	0
291	20231010	142800	660902150	5490	5480	5490	5480	124
292	20231010	142700	660222620	5490	5470	5490	5470	50
293	20231010	142600	659948910	5460	5480	5480	5460	820
294	20231010	142500	655465110	5480	5480	5480	5480	2
295	20231010	142400	655454150	5480	5460	5480	5460	402
296	20231010	142300	653259190	5480	5480	5480	5470	72
297	20231010	142200	652865330	5470	5490	5490	5470	1131
298	20231010	142100	646656940	5490	5490	5490	5490	1
299	20231010	142000	646651450	5470	5470	5490	5470	107
300	20231010	141900	646066140	5490	5490	5490	5460	101
301	20231010	141800	645514060	5460	5490	5490	5460	3172
302	20231010	141700	628194140	5500	5490	5500	5460	1390
303	20231010	141600	620588040	5490	5490	5490	5470	3780
304	20231010	141500	599900580	5480	5490	5490	5480	3036
305	20231010	141400	583253190	5490	5490	5490	5490	1
306	20231010	141300	583247700	5520	5520	5520	5520	0
307	20231010	141200	583247700	5520	5500	5520	5490	1101
308	20231010	141100	577197460	5520	5500	5520	5500	145
309	20231010	141000	576399940	5520	5520	5520	5520	12
310	20231010	140900	576333700	5520	5520	5520	5520	1
311	20231010	140800	576328180	5520	5520	5520	5510	1557
312	20231010	140700	567748950	5510	5520	5520	5510	651
313	20231010	140600	564161500	5540	5540	5540	5540	0
314	20231010	140500	564161500	5540	5540	5540	5540	0
315	20231010	140400	564161500	5540	5530	5540	5530	71
316	20231010	140300	563768700	5540	5520	5540	5520	83
317	20231010	140200	563310520	5520	5540	5550	5520	1943
318	20231010	140100	552584640	5550	5540	5550	5540	25
319	20231010	140000	552446120	5530	5550	5550	5530	617
320	20231010	135900	549027970	5540	5540	5540	5540	6
321	20231010	135800	548994730	5560	5560	5560	5560	0
322	20231010	135700	548994730	5560	5560	5560	5560	0
323	20231010	135600	548994730	5560	5560	5560	5560	0
324	20231010	135500	548994730	5560	5560	5560	5560	0
325	20231010	135400	548994730	5560	5550	5560	5550	18
326	20231010	135300	548894670	5560	5540	5560	5540	4
327	20231010	135200	548872480	5550	5530	5550	5530	66
328	20231010	135100	548507180	5570	5570	5570	5570	0
329	20231010	135000	548507180	5570	5570	5570	5570	0
330	20231010	134900	548507180	5570	5570	5570	5570	0
331	20231010	134800	548507180	5570	5570	5570	5570	1
332	20231010	134700	548501610	5540	5540	5540	5540	631
333	20231010	134600	545005870	5570	5560	5570	5560	12
334	20231010	134500	544939130	5570	5570	5570	5570	1
335	20231010	134400	544933560	5550	5560	5570	5550	45
336	20231010	134300	544683770	5580	5580	5580	5580	0
337	20231010	134200	544683770	5580	5540	5580	5540	1027
338	20231010	134100	538984090	5540	5540	5540	5540	641
339	20231010	134000	535432950	5540	5540	5540	5540	0
340	20231010	133900	535432950	5540	5510	5540	5510	23
341	20231010	133800	535306190	5510	5520	5520	5510	746
342	20231010	133700	531193730	5540	5540	5540	5540	10
343	20231010	133600	531138330	5540	5530	5540	5530	601
344	20231010	133500	527808890	5540	5540	5540	5540	212
345	20231010	133400	526634410	5540	5540	5540	5540	6
346	20231010	133300	526601170	5490	5490	5490	5490	1
347	20231010	133200	526595680	5490	5520	5520	5490	550
348	20231010	133100	523571010	5530	5530	5530	5530	2
349	20231010	133000	523559950	5530	5530	5530	5530	27
350	20231010	132900	523410640	5520	5530	5530	5520	745
351	20231010	132800	519290970	5540	5540	5540	5540	0
352	20231010	132700	519290970	5540	5540	5540	5540	0
353	20231010	132600	519290970	5540	5530	5540	5520	243
354	20231010	132500	517947270	5530	5530	5530	5530	1
355	20231010	132400	517941740	5490	5490	5490	5490	80
356	20231010	132300	517502540	5490	5520	5530	5490	2326
357	20231010	132200	504719210	5520	5510	5520	5510	112
358	20231010	132100	504100980	5530	5520	5530	5500	1003
359	20231010	132000	498578990	5530	5540	5540	5530	49
360	20231010	131900	498307920	5540	5540	5540	5540	520
361	20231010	131800	495427120	5540	5510	5540	5510	17
362	20231010	131700	495333420	5500	5520	5520	5500	3818
363	20231010	131600	474304360	5540	5540	5540	5540	0
364	20231010	131500	474304360	5540	5540	5540	5540	0
365	20231010	131400	474304360	5540	5540	5540	5540	0
366	20231010	131300	474304360	5540	5540	5540	5540	20
367	20231010	131200	474193560	5540	5540	5540	5540	0
368	20231010	131100	474193560	5540	5540	5540	5540	20
369	20231010	131000	474082760	5540	5520	5540	5520	30
370	20231010	130900	473917140	5510	5540	5540	5510	2
371	20231010	130800	473906090	5510	5540	5540	5510	1801
372	20231010	130700	463973820	5530	5540	5550	5530	1740
373	20231010	130600	454334220	5530	5530	5530	5520	1425
374	20231010	130500	446460350	5530	5540	5540	5530	370
375	20231010	130400	444414170	5530	5550	5550	5530	253
376	20231010	130300	443014680	5550	5540	5550	5540	682
377	20231010	130200	439235590	5540	5550	5550	5540	23
378	20231010	130100	439107970	5550	5550	5550	5550	0
379	20231010	130000	439107970	5550	5560	5560	5530	228
380	20231010	125900	437846410	5550	5550	5550	5550	321
381	20231010	125800	436064860	5550	5550	5550	5540	168
382	20231010	125700	435132530	5570	5570	5570	5570	20
383	20231010	125600	435021130	5570	5560	5570	5560	26
384	20231010	125500	434876350	5560	5570	5570	5560	6
385	20231010	125400	434842980	5580	5570	5580	5570	10
386	20231010	125300	434787220	5580	5570	5580	5530	211
387	20231010	125200	433616820	5580	5570	5580	5570	2
388	20231010	125100	433605670	5560	5550	5570	5550	646
389	20231010	125000	430020300	5570	5610	5610	5540	3621
390	20231010	124900	409895400	5580	5590	5610	5580	3143
391	20231010	124800	392337430	5620	5590	5620	5590	1001
392	20231010	124700	386741810	5590	5600	5600	5590	103
393	20231010	124600	386165040	5620	5620	5620	5620	1
394	20231010	124500	386159420	5620	5620	5630	5620	51
395	20231010	124400	385872790	5620	5620	5620	5620	0
396	20231010	124300	385872790	5620	5620	5620	5620	1
397	20231010	124200	385867170	5600	5610	5610	5600	20
398	20231010	124100	385755070	5590	5610	5610	5590	153
399	20231010	124000	384899240	5620	5620	5620	5620	0
400	20231010	123900	384899240	5620	5620	5620	5620	0
401	20231010	123800	384899240	5620	5620	5620	5620	0
402	20231010	123700	384899240	5620	5620	5620	5620	20
403	20231010	123600	384786840	5620	5620	5620	5620	10
404	20231010	123500	384730640	5620	5620	5620	5620	5
405	20231010	123400	384702540	5630	5630	5630	5630	0
406	20231010	123300	384702540	5630	5630	5630	5630	0
407	20231010	123200	384702540	5630	5630	5630	5630	0
408	20231010	123100	384702540	5630	5600	5630	5590	972
409	20231010	123000	379263100	5610	5620	5620	5610	1296
410	20231010	122900	371986520	5620	5630	5630	5620	2167
411	20231010	122800	359805100	5630	5630	5630	5630	42
412	20231010	122700	359568640	5630	5630	5630	5630	458
413	20231010	122600	356990100	5640	5640	5640	5640	20
414	20231010	122500	356877300	5640	5640	5640	5640	7
415	20231010	122400	356837820	5640	5630	5640	5630	52
416	20231010	122300	356545040	5630	5640	5650	5630	861
417	20231010	122200	351695370	5650	5650	5650	5650	0
418	20231010	122100	351695370	5650	5650	5650	5630	7
419	20231010	122000	351655880	5650	5650	5650	5650	0
420	20231010	121900	351655880	5650	5650	5650	5650	500
421	20231010	121800	348830880	5660	5640	5660	5640	41
422	20231010	121700	348599220	5640	5650	5660	5640	2066
423	20231010	121600	336946840	5660	5660	5660	5660	0
424	20231010	121500	336946840	5660	5660	5660	5660	0
425	20231010	121400	336946840	5660	5660	5660	5660	1
426	20231010	121300	336941180	5650	5650	5650	5650	1076
427	20231010	121200	330861780	5670	5670	5670	5670	0
428	20231010	121100	330861780	5670	5660	5670	5660	4
429	20231010	121000	330839120	5670	5670	5670	5670	0
430	20231010	120900	330839120	5670	5670	5670	5660	65
431	20231010	120800	330470610	5670	5650	5670	5650	310
432	20231010	120700	328719090	5670	5660	5670	5650	892
433	20231010	120600	323679230	5670	5660	5670	5650	102
434	20231010	120500	323102900	5660	5660	5660	5660	2
435	20231010	120400	323091580	5670	5680	5680	5670	110
436	20231010	120300	322466880	5680	5650	5680	5650	239
437	20231010	120200	321116500	5680	5660	5680	5660	201
438	20231010	120100	319978820	5690	5680	5690	5670	7
439	20231010	120000	319939060	5680	5670	5680	5670	3
440	20231010	115900	319922030	5680	5670	5680	5670	23
441	20231010	115800	319791580	5680	5670	5680	5670	20
442	20231010	115700	319678030	5680	5680	5680	5680	100
443	20231010	115600	319110030	5680	5660	5690	5660	25
444	20231010	115500	318968120	5670	5650	5670	5650	74
445	20231010	115400	318548910	5670	5660	5680	5660	132
446	20231010	115300	317801460	5680	5690	5690	5660	790
447	20231010	115200	313329110	5690	5670	5690	5670	2
448	20231010	115100	313317750	5690	5680	5690	5680	2
449	20231010	115000	313306380	5680	5680	5680	5680	12
450	20231010	114900	313238220	5680	5680	5680	5680	20
451	20231010	114800	313124620	5680	5680	5690	5680	316
452	20231010	114700	311329390	5690	5670	5690	5670	13
453	20231010	114600	311255620	5670	5670	5670	5670	100
454	20231010	114500	310688620	5690	5690	5690	5690	5
455	20231010	114400	310660170	5690	5690	5690	5690	0
456	20231010	114300	310660170	5690	5690	5690	5690	0
457	20231010	114200	310660170	5690	5690	5690	5690	0
458	20231010	114100	310660170	5690	5650	5690	5650	4
459	20231010	114000	310637450	5660	5660	5660	5660	12
460	20231010	113900	310569530	5690	5680	5690	5680	3
461	20231010	113800	310552480	5680	5660	5680	5650	260
462	20231010	113700	309081150	5690	5690	5690	5690	3
463	20231010	113600	309064080	5690	5690	5690	5690	29
464	20231010	113500	308899070	5720	5720	5720	5720	0
465	20231010	113400	308899070	5720	5670	5720	5670	44
466	20231010	113300	308649230	5680	5660	5690	5640	872
467	20231010	113200	303715530	5690	5690	5690	5690	34
468	20231010	113100	303522070	5700	5670	5700	5670	102
469	20231010	113000	302943700	5670	5670	5670	5670	20
470	20231010	112900	302830300	5670	5660	5670	5660	51
471	20231010	112800	302541630	5670	5660	5670	5660	1009
472	20231010	112700	296830640	5670	5670	5670	5670	45
473	20231010	112600	296575490	5670	5670	5670	5660	290
474	20231010	112500	294931670	5670	5670	5670	5670	2847
475	20231010	112400	278789180	5660	5670	5670	5660	2557
476	20231010	112300	264295990	5710	5700	5710	5700	4
477	20231010	112200	264273180	5730	5730	5730	5730	0
478	20231010	112100	264273180	5730	5740	5740	5650	3113
479	20231010	112000	246652550	5740	5700	5740	5700	48
480	20231010	111900	246378910	5710	5710	5710	5710	10
481	20231010	111800	246321810	5720	5720	5720	5720	5
482	20231010	111700	246293210	5720	5730	5730	5720	148
483	20231010	111600	245445180	5730	5730	5730	5730	0
484	20231010	111500	245445180	5730	5730	5730	5730	1
485	20231010	111400	245439450	5720	5720	5720	5720	0
486	20231010	111300	245439450	5720	5720	5720	5720	5
487	20231010	111200	245410850	5720	5710	5720	5690	2001
488	20231010	111100	234016450	5730	5730	5730	5730	5
489	20231010	111000	233987800	5710	5710	5710	5710	1
490	20231010	110900	233982090	5730	5730	5730	5730	0
491	20231010	110800	233982090	5730	5740	5740	5730	101
492	20231010	110700	233402360	5740	5740	5740	5740	0
493	20231010	110600	233402360	5740	5740	5740	5740	0
494	20231010	110500	233402360	5740	5740	5740	5740	0
495	20231010	110400	233402360	5740	5740	5740	5740	0
496	20231010	110300	233402360	5740	5740	5740	5740	0
497	20231010	110200	233402360	5740	5740	5740	5740	0
498	20231010	110100	233402360	5740	5740	5740	5740	0
499	20231010	110000	233402360	5740	5740	5740	5740	0
500	20231010	105900	233402360	5740	5740	5740	5740	0
501	20231010	105800	233402360	5740	5740	5740	5740	0
502	20231010	105700	233402360	5740	5740	5740	5740	1
503	20231010	105600	233396620	5720	5720	5720	5720	12
504	20231010	105500	233327980	5740	5740	5740	5740	163
505	20231010	105400	232392360	5740	5740	5740	5740	1
506	20231010	105300	232386620	5740	5740	5740	5740	10
507	20231010	105200	232329220	5740	5740	5740	5740	20
508	20231010	105100	232214420	5750	5750	5750	5750	0
509	20231010	105000	232214420	5750	5750	5750	5750	0
510	20231010	104900	232214420	5750	5750	5750	5750	0
511	20231010	104800	232214420	5750	5750	5750	5750	0
512	20231010	104700	232214420	5750	5750	5750	5750	0
513	20231010	104600	232214420	5750	5730	5750	5720	1077
514	20231010	104500	226052170	5730	5730	5730	5730	460
515	20231010	104400	223416370	5750	5730	5750	5730	9
516	20231010	104300	223364780	5750	5750	5750	5750	10
517	20231010	104200	223307280	5750	5750	5750	5750	19
518	20231010	104100	223198030	5750	5750	5750	5750	5
519	20231010	104000	223169280	5750	5750	5750	5750	0
520	20231010	103900	223169280	5750	5750	5750	5750	3
521	20231010	103800	223152030	5750	5750	5750	5750	0
522	20231010	103700	223152030	5750	5750	5750	5750	0
523	20231010	103600	223152030	5750	5750	5750	5750	0
524	20231010	103500	223152030	5750	5750	5750	5750	2
525	20231010	103400	223140530	5750	5750	5750	5750	92
526	20231010	103300	222611530	5750	5750	5750	5690	3230
527	20231010	103200	204211600	5750	5750	5750	5750	0
528	20231010	103100	204211600	5750	5730	5750	5730	65
529	20231010	103000	203838330	5730	5730	5730	5730	204
530	20231010	102900	202669410	5760	5760	5760	5760	22
531	20231010	102800	202542690	5760	5770	5770	5740	100
532	20231010	102700	201965930	5770	5730	5770	5730	203
533	20231010	102600	200802600	5730	5720	5730	5710	2017
534	20231010	102500	189265510	5720	5750	5750	5720	467
535	20231010	102400	186591340	5750	5750	5750	5750	110
536	20231010	102300	185958840	5750	5750	5750	5750	16
537	20231010	102200	185866840	5740	5750	5750	5740	1003
538	20231010	102100	180109510	5770	5770	5770	5770	0
539	20231010	102000	180109510	5770	5750	5770	5720	4004
540	20231010	101900	157185500	5790	5790	5790	5730	2518
541	20231010	101800	142749510	5790	5790	5790	5790	5
542	20231010	101700	142720560	5790	5790	5790	5790	2
543	20231010	101600	142708980	5790	5790	5790	5790	8
544	20231010	101500	142662660	5790	5770	5790	5770	52
545	20231010	101400	142362590	5780	5780	5780	5780	1
546	20231010	101300	142356810	5740	5780	5780	5740	610
547	20231010	101200	138853800	5780	5780	5780	5780	173
548	20231010	101100	137853860	5790	5790	5790	5790	0
549	20231010	101000	137853860	5790	5790	5790	5790	2
550	20231010	100900	137842280	5790	5790	5790	5790	0
551	20231010	100800	137842280	5790	5790	5790	5790	3
552	20231010	100700	137824910	5790	5790	5790	5790	0
553	20231010	100600	137824910	5790	5790	5790	5790	0
554	20231010	100500	137824910	5790	5790	5790	5790	0
555	20231010	100400	137824910	5790	5790	5790	5790	0
556	20231010	100300	137824910	5790	5790	5790	5790	0
557	20231010	100200	137824910	5790	5790	5790	5730	2385
558	20231010	100100	124143720	5790	5770	5790	5750	297
559	20231010	100000	122433250	5790	5790	5790	5790	12
560	20231010	095900	122363770	5790	5790	5790	5790	0
561	20231010	095800	122363770	5790	5770	5790	5760	665
562	20231010	095700	118529650	5790	5790	5790	5790	100
563	20231010	095600	117950650	5790	5780	5790	5780	77
564	20231010	095500	117505080	5790	5790	5790	5790	0
565	20231010	095400	117505080	5790	5780	5790	5780	11
566	20231010	095300	117441490	5790	5790	5790	5790	0
567	20231010	095200	117441490	5790	5790	5790	5790	0
568	20231010	095100	117441490	5790	5790	5790	5790	0
569	20231010	095000	117441490	5790	5780	5790	5780	20
570	20231010	094900	117325820	5790	5760	5790	5760	619
571	20231010	094800	113759810	5790	5790	5790	5790	5
572	20231010	094700	113730860	5790	5790	5790	5790	0
573	20231010	094600	113730860	5790	5790	5790	5790	1
574	20231010	094500	113725070	5760	5780	5780	5760	750
575	20231010	094400	109397290	5800	5800	5800	5780	255
576	20231010	094300	107921290	5800	5800	5800	5800	172
577	20231010	094200	106923690	5800	5800	5800	5800	200
578	20231010	094100	105763690	5800	5790	5800	5790	200
579	20231010	094000	104603910	5800	5790	5800	5790	601
580	20231010	093900	101124110	5800	5800	5800	5800	2
581	20231010	093800	101112510	5800	5800	5800	5800	0
582	20231010	093700	101112510	5800	5800	5800	5800	4
583	20231010	093600	101089310	5800	5800	5800	5800	20
584	20231010	093500	100973310	5800	5800	5800	5800	23
585	20231010	093400	100839910	5800	5800	5800	5790	53
586	20231010	093300	100533000	5800	5800	5800	5800	2
587	20231010	093200	100521400	5790	5800	5800	5790	51
588	20231010	093100	100226100	5800	5790	5800	5790	347
589	20231010	093000	98216870	5790	5800	5800	5780	1347
590	20231010	092900	90421070	5800	5790	5820	5790	199
591	20231010	092800	89268760	5820	5820	5820	5820	4
592	20231010	092700	89245480	5780	5790	5790	5780	1101
593	20231010	092600	82870790	5810	5830	5830	5810	1471
594	20231010	092500	74312970	5840	5840	5840	5830	1101
595	20231010	092400	67883140	5840	5820	5840	5820	746
596	20231010	092300	63533060	5820	5820	5830	5820	885
597	20231010	092200	58380160	5820	5820	5820	5820	21
598	20231010	092100	58257940	5810	5810	5810	5810	883
599	20231010	092000	53127710	5810	5790	5810	5790	57
600	20231010	091900	52796660	5800	5800	5800	5800	20
601	20231010	091800	52680660	5800	5800	5810	5800	319
602	20231010	091700	50830440	5790	5790	5790	5790	10
603	20231010	091600	50772540	5780	5780	5780	5780	30
604	20231010	091500	50599140	5800	5810	5810	5800	61
605	20231010	091400	50245240	5810	5780	5810	5780	201
606	20231010	091300	49079730	5770	5760	5770	5760	1125
607	20231010	091200	42593140	5760	5760	5760	5760	50
608	20231010	091100	42305140	5760	5760	5760	5730	43
609	20231010	091000	42058660	5750	5740	5750	5720	311
610	20231010	090900	40278690	5760	5760	5760	5740	204
611	20231010	090800	39104250	5750	5750	5750	5750	54
612	20231010	090700	38793750	5770	5760	5770	5760	3
613	20231010	090600	38776460	5810	5740	5810	5720	1051
614	20231010	090500	32708940	5780	5760	5780	5750	2009
615	20231010	090400	21142380	5810	5780	5810	5780	265
616	20231010	090300	19609330	5780	5780	5780	5780	0
617	20231010	090200	19609330	5780	5770	5780	5740	1591
618	20231010	090100	10476550	5780	5750	5780	5750	214
619	20231010	090000	9246020	5770	5750	5770	5750	1608