KissMeData/155650/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200800	422860790	5650	5650	5650	5650	1205
3	20231018	200700	422860790	5650	5650	5650	5650	0
4	20231018	200600	422860790	5650	5650	5650	5650	0
5	20231018	200500	422860790	5650	5650	5650	5650	0
6	20231018	200400	422860790	5650	5650	5650	5650	0
7	20231018	200300	422860790	5650	5650	5650	5650	0
8	20231018	200200	422860790	5650	5650	5650	5650	0
9	20231018	200100	422860790	5650	5650	5650	5650	0
10	20231018	200000	422860790	5650	5650	5650	5650	0
11	20231018	195900	422860790	5650	5650	5650	5650	0
12	20231018	195800	422860790	5650	5650	5650	5650	0
13	20231018	195700	422860790	5650	5650	5650	5650	0
14	20231018	195600	422860790	5650	5650	5650	5650	0
15	20231018	195500	422860790	5650	5650	5650	5650	0
16	20231018	195400	422860790	5650	5650	5650	5650	0
17	20231018	195300	422860790	5650	5650	5650	5650	0
18	20231018	195200	422860790	5650	5650	5650	5650	0
19	20231018	195100	422860790	5650	5650	5650	5650	0
20	20231018	195000	422860790	5650	5650	5650	5650	0
21	20231018	194900	422860790	5650	5650	5650	5650	0
22	20231018	194800	422860790	5650	5650	5650	5650	0
23	20231018	194700	422860790	5650	5650	5650	5650	0
24	20231018	194600	422860790	5650	5650	5650	5650	0
25	20231018	194500	422860790	5650	5650	5650	5650	0
26	20231018	194400	422860790	5650	5650	5650	5650	0
27	20231018	194300	422860790	5650	5650	5650	5650	0
28	20231018	194200	422860790	5650	5650	5650	5650	0
29	20231018	194100	422860790	5650	5650	5650	5650	0
30	20231018	194000	422860790	5650	5650	5650	5650	0
31	20231018	193900	422860790	5650	5650	5650	5650	0
32	20231018	193800	422860790	5650	5650	5650	5650	1205
33	20231018	193700	422860790	5650	5650	5650	5650	0
34	20231018	193600	422860790	5650	5650	5650	5650	0
35	20231018	193500	422860790	5650	5650	5650	5650	0
36	20231018	193400	422860790	5650	5650	5650	5650	0
37	20231018	193300	422860790	5650	5650	5650	5650	0
38	20231018	193200	422860790	5650	5650	5650	5650	0
39	20231018	193100	422860790	5650	5650	5650	5650	0
40	20231018	193000	422860790	5650	5650	5650	5650	0
41	20231018	192900	422860790	5650	5650	5650	5650	0
42	20231018	192800	422860790	5650	5650	5650	5650	0
43	20231018	192700	422860790	5650	5650	5650	5650	0
44	20231018	192600	422860790	5650	5650	5650	5650	0
45	20231018	192500	422860790	5650	5650	5650	5650	0
46	20231018	192400	422860790	5650	5650	5650	5650	0
47	20231018	192300	422860790	5650	5650	5650	5650	0
48	20231018	192200	422860790	5650	5650	5650	5650	0
49	20231018	192100	422860790	5650	5650	5650	5650	0
50	20231018	192000	422860790	5650	5650	5650	5650	0
51	20231018	191900	422860790	5650	5650	5650	5650	0
52	20231018	191800	422860790	5650	5650	5650	5650	0
53	20231018	191700	422860790	5650	5650	5650	5650	0
54	20231018	191600	422860790	5650	5650	5650	5650	0
55	20231018	191500	422860790	5650	5650	5650	5650	0
56	20231018	191400	422860790	5650	5650	5650	5650	0
57	20231018	191300	422860790	5650	5650	5650	5650	0
58	20231018	191200	422860790	5650	5650	5650	5650	0
59	20231018	191100	422860790	5650	5650	5650	5650	0
60	20231018	191000	422860790	5650	5650	5650	5650	0
61	20231018	190900	422860790	5650	5650	5650	5650	0
62	20231018	190800	422860790	5650	5650	5650	5650	1205
63	20231018	190700	422860790	5650	5650	5650	5650	0
64	20231018	190600	422860790	5650	5650	5650	5650	0
65	20231018	190500	422860790	5650	5650	5650	5650	0
66	20231018	190400	422860790	5650	5650	5650	5650	0
67	20231018	190300	422860790	5650	5650	5650	5650	0
68	20231018	190200	422860790	5650	5650	5650	5650	0
69	20231018	190100	422860790	5650	5650	5650	5650	0
70	20231018	190000	422860790	5650	5650	5650	5650	0
71	20231018	185900	422860790	5650	5650	5650	5650	0
72	20231018	185800	422860790	5650	5650	5650	5650	0
73	20231018	185700	422860790	5650	5650	5650	5650	0
74	20231018	185600	422860790	5650	5650	5650	5650	0
75	20231018	185500	422860790	5650	5650	5650	5650	0
76	20231018	185400	422860790	5650	5650	5650	5650	0
77	20231018	185300	422860790	5650	5650	5650	5650	0
78	20231018	185200	422860790	5650	5650	5650	5650	0
79	20231018	185100	422860790	5650	5650	5650	5650	0
80	20231018	185000	422860790	5650	5650	5650	5650	0
81	20231018	184900	422860790	5650	5650	5650	5650	0
82	20231018	184800	422860790	5650	5650	5650	5650	0
83	20231018	184700	422860790	5650	5650	5650	5650	0
84	20231018	184600	422860790	5650	5650	5650	5650	0
85	20231018	184500	422860790	5650	5650	5650	5650	0
86	20231018	184400	422860790	5650	5650	5650	5650	0
87	20231018	184300	422860790	5650	5650	5650	5650	0
88	20231018	184200	422860790	5650	5650	5650	5650	0
89	20231018	184100	422860790	5650	5650	5650	5650	0
90	20231018	184000	422860790	5650	5650	5650	5650	0
91	20231018	183900	422860790	5650	5650	5650	5650	0
92	20231018	183800	422860790	5650	5650	5650	5650	1205
93	20231018	183700	422860790	5650	5650	5650	5650	0
94	20231018	183600	422860790	5650	5650	5650	5650	0
95	20231018	183500	422860790	5650	5650	5650	5650	0
96	20231018	183400	422860790	5650	5650	5650	5650	0
97	20231018	183300	422860790	5650	5650	5650	5650	0
98	20231018	183200	422860790	5650	5650	5650	5650	0
99	20231018	183100	422860790	5650	5650	5650	5650	0
100	20231018	183000	422860790	5650	5650	5650	5650	0
101	20231018	182900	422860790	5650	5650	5650	5650	0
102	20231018	182800	422860790	5650	5650	5650	5650	0
103	20231018	182700	422860790	5650	5650	5650	5650	0
104	20231018	182600	422860790	5650	5650	5650	5650	0
105	20231018	182500	422860790	5650	5650	5650	5650	0
106	20231018	182400	422860790	5650	5650	5650	5650	0
107	20231018	182300	422860790	5650	5650	5650	5650	0
108	20231018	182200	422860790	5650	5650	5650	5650	0
109	20231018	182100	422860790	5650	5650	5650	5650	0
110	20231018	182000	422860790	5650	5650	5650	5650	0
111	20231018	181900	422860790	5650	5650	5650	5650	0
112	20231018	181800	422860790	5650	5650	5650	5650	0
113	20231018	181700	422860790	5650	5650	5650	5650	0
114	20231018	181600	422860790	5650	5650	5650	5650	0
115	20231018	181500	422860790	5650	5650	5650	5650	0
116	20231018	181400	422860790	5650	5650	5650	5650	0
117	20231018	181300	422860790	5650	5650	5650	5650	0
118	20231018	181200	422860790	5650	5650	5650	5650	0
119	20231018	181100	422860790	5650	5650	5650	5650	0
120	20231018	181000	422860790	5650	5650	5650	5650	0
121	20231018	180900	422860790	5650	5650	5650	5650	0
122	20231018	180800	422860790	5650	5650	5650	5650	1205
123	20231018	180700	422860790	5650	5650	5650	5650	0
124	20231018	180600	422860790	5650	5650	5650	5650	0
125	20231018	180500	422860790	5650	5650	5650	5650	0
126	20231018	180400	422860790	5650	5650	5650	5650	0
127	20231018	180300	422860790	5650	5650	5650	5650	0
128	20231018	180200	422860790	5650	5650	5650	5650	0
129	20231018	180100	422860790	5650	5650	5650	5650	0
130	20231018	180000	422860790	5650	5650	5650	5650	0
131	20231018	175900	422860790	5650	5650	5650	5650	0
132	20231018	175800	422860790	5650	5650	5650	5650	0
133	20231018	175700	422860790	5650	5650	5650	5650	0
134	20231018	175600	422860790	5650	5650	5650	5650	0
135	20231018	175500	422860790	5650	5650	5650	5650	0
136	20231018	175400	422860790	5650	5650	5650	5650	0
137	20231018	175300	422860790	5650	5650	5650	5650	0
138	20231018	175200	422860790	5650	5650	5650	5650	0
139	20231018	175100	422860790	5650	5650	5650	5650	0
140	20231018	175000	422860790	5650	5650	5650	5650	0
141	20231018	174900	422860790	5650	5650	5650	5650	0
142	20231018	174800	422860790	5650	5650	5650	5650	0
143	20231018	174700	422860790	5650	5650	5650	5650	0
144	20231018	174600	422860790	5650	5650	5650	5650	0
145	20231018	174500	422860790	5650	5650	5650	5650	0
146	20231018	174400	422860790	5650	5650	5650	5650	0
147	20231018	174300	422860790	5650	5650	5650	5650	0
148	20231018	174200	422860790	5650	5650	5650	5650	0
149	20231018	174100	422860790	5650	5650	5650	5650	0
150	20231018	174000	422860790	5650	5650	5650	5650	0
151	20231018	173900	422860790	5650	5650	5650	5650	0
152	20231018	173800	422860790	5650	5650	5650	5650	1205
153	20231018	173700	422860790	5650	5650	5650	5650	0
154	20231018	173600	422860790	5650	5650	5650	5650	0
155	20231018	173500	422860790	5650	5650	5650	5650	0
156	20231018	173400	422860790	5650	5650	5650	5650	0
157	20231018	173300	422860790	5650	5650	5650	5650	0
158	20231018	173200	422860790	5650	5650	5650	5650	0
159	20231018	173100	422860790	5650	5650	5650	5650	0
160	20231018	173000	422860790	5650	5650	5650	5650	0
161	20231018	172900	422860790	5650	5650	5650	5650	0
162	20231018	172800	422860790	5650	5650	5650	5650	0
163	20231018	172700	422860790	5650	5650	5650	5650	0
164	20231018	172600	422860790	5650	5650	5650	5650	0
165	20231018	172500	422860790	5650	5650	5650	5650	0
166	20231018	172400	422860790	5650	5650	5650	5650	0
167	20231018	172300	422860790	5650	5650	5650	5650	0
168	20231018	172200	422860790	5650	5650	5650	5650	0
169	20231018	172100	422860790	5650	5650	5650	5650	0
170	20231018	172000	422860790	5650	5650	5650	5650	0
171	20231018	171900	422860790	5650	5650	5650	5650	0
172	20231018	171800	422860790	5650	5650	5650	5650	0
173	20231018	171700	422860790	5650	5650	5650	5650	0
174	20231018	171600	422860790	5650	5650	5650	5650	0
175	20231018	171500	422860790	5650	5650	5650	5650	0
176	20231018	171400	422860790	5650	5650	5650	5650	0
177	20231018	171300	422860790	5650	5650	5650	5650	0
178	20231018	171200	422860790	5650	5650	5650	5650	0
179	20231018	171100	422860790	5650	5650	5650	5650	0
180	20231018	171000	422860790	5650	5650	5650	5650	0
181	20231018	170900	422860790	5650	5650	5650	5650	0
182	20231018	170800	422860790	5650	5650	5650	5650	1205
183	20231018	170700	422860790	5650	5650	5650	5650	0
184	20231018	170600	422860790	5650	5650	5650	5650	0
185	20231018	170500	422860790	5650	5650	5650	5650	0
186	20231018	170400	422860790	5650	5650	5650	5650	0
187	20231018	170300	422860790	5650	5650	5650	5650	0
188	20231018	170200	422860790	5650	5650	5650	5650	0
189	20231018	170100	422860790	5650	5650	5650	5650	0
190	20231018	170000	422860790	5650	5650	5650	5650	0
191	20231018	165900	422860790	5650	5650	5650	5650	0
192	20231018	165800	422860790	5650	5650	5650	5650	0
193	20231018	165700	422860790	5650	5650	5650	5650	0
194	20231018	165600	422860790	5650	5650	5650	5650	0
195	20231018	165500	422860790	5650	5650	5650	5650	0
196	20231018	165400	422860790	5650	5650	5650	5650	0
197	20231018	165300	422860790	5650	5650	5650	5650	0
198	20231018	165200	422860790	5650	5650	5650	5650	0
199	20231018	165100	422860790	5650	5650	5650	5650	0
200	20231018	165000	422860790	5650	5650	5650	5650	0
201	20231018	164900	422860790	5650	5650	5650	5650	0
202	20231018	164800	422860790	5650	5650	5650	5650	0
203	20231018	164700	422860790	5650	5650	5650	5650	0
204	20231018	164600	422860790	5650	5650	5650	5650	0
205	20231018	164500	422860790	5650	5650	5650	5650	0
206	20231018	164400	422860790	5650	5650	5650	5650	0
207	20231018	164300	422860790	5650	5650	5650	5650	0
208	20231018	164200	422860790	5650	5650	5650	5650	0
209	20231018	164100	422860790	5650	5650	5650	5650	0
210	20231018	164000	422860790	5650	5650	5650	5650	0
211	20231018	163900	422860790	5650	5650	5650	5650	0
212	20231018	163800	422860790	5650	5650	5650	5650	1205
213	20231018	163700	422860790	5650	5650	5650	5650	0
214	20231018	163600	422860790	5650	5650	5650	5650	0
215	20231018	163500	422860790	5650	5650	5650	5650	0
216	20231018	163400	422860790	5650	5650	5650	5650	0
217	20231018	163300	422860790	5650	5650	5650	5650	0
218	20231018	163200	422860790	5650	5650	5650	5650	0
219	20231018	163100	422860790	5650	5650	5650	5650	0
220	20231018	163000	422860790	5650	5650	5650	5650	0
221	20231018	162900	422860790	5650	5650	5650	5650	0
222	20231018	162800	422860790	5650	5650	5650	5650	0
223	20231018	162700	422860790	5650	5650	5650	5650	0
224	20231018	162600	422860790	5650	5650	5650	5650	0
225	20231018	162500	422860790	5650	5650	5650	5650	0
226	20231018	162400	422860790	5650	5650	5650	5650	0
227	20231018	162300	422860790	5650	5650	5650	5650	0
228	20231018	162200	422860790	5650	5650	5650	5650	0
229	20231018	162100	422860790	5650	5650	5650	5650	0
230	20231018	162000	422860790	5650	5650	5650	5650	0
231	20231018	161900	422860790	5650	5650	5650	5650	0
232	20231018	161800	422860790	5650	5650	5650	5650	0
233	20231018	161700	422860790	5650	5650	5650	5650	0
234	20231018	161600	422860790	5650	5650	5650	5650	0
235	20231018	161500	422860790	5650	5650	5650	5650	0
236	20231018	161400	422860790	5650	5650	5650	5650	0
237	20231018	161300	422860790	5650	5650	5650	5650	0
238	20231018	161200	422860790	5650	5650	5650	5650	0
239	20231018	161100	422860790	5650	5650	5650	5650	0
240	20231018	161000	422860790	5650	5650	5650	5650	0
241	20231018	160900	422860790	5650	5650	5650	5650	0
242	20231018	160800	422860790	5650	5650	5650	5650	1205
243	20231018	160700	422860790	5650	5650	5650	5650	0
244	20231018	160600	422860790	5650	5650	5650	5650	0
245	20231018	160500	422860790	5650	5650	5650	5650	0
246	20231018	160400	422860790	5650	5650	5650	5650	0
247	20231018	160300	422860790	5650	5650	5650	5650	0
248	20231018	160200	422860790	5650	5650	5650	5650	0
249	20231018	160100	422860790	5650	5650	5650	5650	0
250	20231018	160000	422860790	5650	5650	5650	5650	0
251	20231018	155900	422860790	5650	5650	5650	5650	0
252	20231018	155800	422860790	5650	5650	5650	5650	0
253	20231018	155700	422860790	5650	5650	5650	5650	0
254	20231018	155600	422860790	5650	5650	5650	5650	0
255	20231018	155500	422860790	5650	5650	5650	5650	0
256	20231018	155400	422860790	5650	5650	5650	5650	0
257	20231018	155300	422860790	5650	5650	5650	5650	0
258	20231018	155200	422860790	5650	5650	5650	5650	0
259	20231018	155100	422860790	5650	5650	5650	5650	0
260	20231018	155000	422860790	5650	5650	5650	5650	0
261	20231018	154900	422860790	5650	5650	5650	5650	0
262	20231018	154800	422860790	5650	5650	5650	5650	0
263	20231018	154700	422860790	5650	5650	5650	5650	0
264	20231018	154600	422860790	5650	5650	5650	5650	0
265	20231018	154500	422860790	5650	5650	5650	5650	0
266	20231018	154400	422860790	5650	5650	5650	5650	0
267	20231018	154300	422860790	5650	5650	5650	5650	0
268	20231018	154200	422860790	5650	5650	5650	5650	0
269	20231018	154100	422860790	5650	5650	5650	5650	0
270	20231018	154000	422860790	5650	5650	5650	5650	0
271	20231018	153900	422860790	5650	5650	5650	5650	0
272	20231018	153800	422860790	5650	5650	5650	5650	1205
273	20231018	153700	422860790	5650	5650	5650	5650	0
274	20231018	153600	422860790	5650	5650	5650	5650	0
275	20231018	153500	422860790	5650	5650	5650	5650	0
276	20231018	153400	422860790	5650	5650	5650	5650	0
277	20231018	153300	422860790	5650	5650	5650	5650	0
278	20231018	153200	422860790	5650	5650	5650	5650	0
279	20231018	153100	422860790	5650	5650	5650	5650	0
280	20231018	153000	422860790	5650	5650	5650	5650	1205
281	20231018	152900	416052540	5680	5680	5680	5680	0
282	20231018	152800	416052540	5680	5680	5680	5680	0
283	20231018	152700	416052540	5680	5680	5680	5680	0
284	20231018	152600	416052540	5680	5680	5680	5680	0
285	20231018	152500	416052540	5680	5680	5680	5680	0
286	20231018	152400	416052540	5680	5680	5680	5680	0
287	20231018	152300	416052540	5680	5680	5680	5680	0
288	20231018	152200	416052540	5680	5680	5680	5680	0
289	20231018	152100	416052540	5680	5680	5680	5680	0
290	20231018	152000	416052540	5680	5680	5680	5680	0
291	20231018	151900	416052540	5680	5670	5680	5670	140
292	20231018	151800	415258710	5670	5660	5670	5660	7
293	20231018	151700	415219070	5660	5660	5660	5660	11
294	20231018	151600	415156810	5670	5670	5670	5670	0
295	20231018	151500	415156810	5670	5660	5670	5660	93
296	20231018	151400	414630420	5650	5650	5650	5650	275
297	20231018	151300	413076670	5650	5650	5650	5650	0
298	20231018	151200	413076670	5650	5650	5650	5650	159
299	20231018	151100	412178320	5660	5660	5660	5660	5
300	20231018	151000	412150020	5660	5640	5660	5640	143
301	20231018	150900	411343320	5640	5650	5650	5640	176
302	20231018	150800	410349120	5670	5670	5670	5670	0
303	20231018	150700	410349120	5670	5670	5670	5670	13
304	20231018	150600	410275410	5670	5670	5670	5670	0
305	20231018	150500	410275410	5670	5650	5670	5640	1002
306	20231018	150400	404614100	5680	5650	5680	5650	501
307	20231018	150300	401783420	5650	5680	5680	5650	1150
308	20231018	150200	395281420	5680	5650	5680	5650	208
309	20231018	150100	394100010	5680	5690	5690	5650	1003
310	20231018	150000	388431830	5660	5660	5660	5660	4
311	20231018	145900	388409190	5690	5690	5690	5690	0
312	20231018	145800	388409190	5690	5660	5690	5660	6
313	20231018	145700	388375170	5690	5690	5690	5690	3
314	20231018	145600	388358100	5690	5690	5690	5690	0
315	20231018	145500	388358100	5690	5690	5690	5690	0
316	20231018	145400	388358100	5690	5690	5690	5690	0
317	20231018	145300	388358100	5690	5690	5690	5690	0
318	20231018	145200	388358100	5690	5690	5690	5690	0
319	20231018	145100	388358100	5690	5690	5690	5690	8
320	20231018	145000	388312580	5690	5690	5690	5690	0
321	20231018	144900	388312580	5690	5690	5690	5690	0
322	20231018	144800	388312580	5690	5680	5690	5680	653
323	20231018	144700	384603520	5680	5650	5680	5650	5
324	20231018	144600	384575210	5640	5640	5640	5640	0
325	20231018	144500	384575210	5640	5650	5650	5630	2565
326	20231018	144400	370114310	5680	5680	5680	5680	0
327	20231018	144300	370114310	5680	5680	5680	5680	0
328	20231018	144200	370114310	5680	5680	5680	5680	1
329	20231018	144100	370108630	5650	5650	5650	5650	0
330	20231018	144000	370108630	5650	5650	5650	5650	77
331	20231018	143900	369673580	5640	5650	5680	5640	1329
332	20231018	143800	362166780	5680	5680	5680	5680	0
333	20231018	143700	362166780	5680	5680	5680	5680	0
334	20231018	143600	362166780	5680	5680	5680	5680	0
335	20231018	143500	362166780	5680	5680	5680	5680	0
336	20231018	143400	362166780	5680	5680	5680	5680	0
337	20231018	143300	362166780	5680	5680	5680	5680	0
338	20231018	143200	362166780	5680	5680	5680	5680	0
339	20231018	143100	362166780	5680	5680	5680	5680	0
340	20231018	143000	362166780	5680	5650	5680	5650	7
341	20231018	142900	362127200	5680	5660	5680	5660	2
342	20231018	142800	362115860	5650	5660	5660	5650	613
343	20231018	142700	358652310	5650	5650	5650	5650	0
344	20231018	142600	358652310	5650	5650	5650	5650	1
345	20231018	142500	358646660	5650	5650	5650	5650	0
346	20231018	142400	358646660	5650	5650	5650	5650	0
347	20231018	142300	358646660	5650	5650	5650	5650	0
348	20231018	142200	358646660	5650	5650	5650	5650	38
349	20231018	142100	358431960	5650	5650	5650	5650	0
350	20231018	142000	358431960	5650	5650	5650	5650	10
351	20231018	141900	358375460	5690	5690	5690	5690	0
352	20231018	141800	358375460	5690	5690	5690	5690	0
353	20231018	141700	358375460	5690	5690	5690	5690	0
354	20231018	141600	358375460	5690	5690	5690	5690	0
355	20231018	141500	358375460	5690	5670	5690	5670	1004
356	20231018	141400	352674140	5680	5680	5680	5680	0
357	20231018	141300	352674140	5680	5680	5680	5680	0
358	20231018	141200	352674140	5680	5680	5680	5680	0
359	20231018	141100	352674140	5680	5680	5680	5680	0
360	20231018	141000	352674140	5680	5650	5680	5650	262
361	20231018	140900	351192180	5650	5650	5650	5650	0
362	20231018	140800	351192180	5650	5650	5650	5650	489
363	20231018	140700	348429330	5650	5660	5660	5650	897
364	20231018	140600	343352630	5660	5660	5660	5660	7
365	20231018	140500	343313010	5680	5670	5680	5670	201
366	20231018	140400	342173330	5660	5660	5660	5660	0
367	20231018	140300	342173330	5660	5660	5660	5660	0
368	20231018	140200	342173330	5660	5660	5660	5660	0
369	20231018	140100	342173330	5660	5670	5670	5660	7
370	20231018	140000	342133700	5660	5660	5660	5660	10
371	20231018	135900	342077100	5670	5670	5670	5670	179
372	20231018	135800	341062170	5680	5680	5680	5680	100
373	20231018	135700	340494170	5700	5700	5700	5700	0
374	20231018	135600	340494170	5700	5700	5700	5700	0
375	20231018	135500	340494170	5700	5700	5700	5700	0
376	20231018	135400	340494170	5700	5700	5700	5700	0
377	20231018	135300	340494170	5700	5700	5700	5700	0
378	20231018	135200	340494170	5700	5700	5700	5700	2
379	20231018	135100	340482770	5670	5670	5670	5670	1
380	20231018	135000	340477100	5700	5700	5700	5700	0
381	20231018	134900	340477100	5700	5700	5700	5700	1
382	20231018	134800	340471400	5690	5690	5690	5690	0
383	20231018	134700	340471400	5690	5690	5690	5690	200
384	20231018	134600	339333400	5690	5690	5690	5690	0
385	20231018	134500	339333400	5690	5690	5690	5690	1
386	20231018	134400	339327710	5690	5690	5690	5690	0
387	20231018	134300	339327710	5690	5690	5690	5690	0
388	20231018	134200	339327710	5690	5690	5690	5690	0
389	20231018	134100	339327710	5690	5690	5690	5690	0
390	20231018	134000	339327710	5690	5690	5690	5690	40
391	20231018	133900	339100110	5690	5690	5690	5690	1
392	20231018	133800	339094420	5680	5680	5680	5680	518
393	20231018	133700	336152180	5680	5680	5680	5680	0
394	20231018	133600	336152180	5680	5680	5680	5680	0
395	20231018	133500	336152180	5680	5680	5680	5680	0
396	20231018	133400	336152180	5680	5680	5680	5680	14
397	20231018	133300	336072660	5680	5680	5680	5680	1
398	20231018	133200	336066980	5670	5670	5670	5670	0
399	20231018	133100	336066980	5670	5660	5670	5660	968
400	20231018	133000	330587470	5660	5660	5660	5660	8
401	20231018	132900	330542190	5660	5660	5660	5660	0
402	20231018	132800	330542190	5660	5660	5660	5660	8
403	20231018	132700	330496910	5660	5660	5660	5660	146
404	20231018	132600	329670550	5660	5660	5660	5660	0
405	20231018	132500	329670550	5660	5660	5660	5660	1
406	20231018	132400	329664890	5670	5670	5670	5670	0
407	20231018	132300	329664890	5670	5670	5670	5670	5
408	20231018	132200	329636540	5680	5680	5680	5680	12
409	20231018	132100	329568380	5680	5680	5680	5680	20
410	20231018	132000	329454780	5680	5670	5680	5670	191
411	20231018	131900	328371770	5680	5670	5680	5670	380
412	20231018	131800	326217160	5680	5670	5680	5670	20
413	20231018	131700	326103730	5670	5700	5700	5670	3683
414	20231018	131600	305168350	5700	5700	5700	5700	0
415	20231018	131500	305168350	5700	5700	5700	5700	250
416	20231018	131400	303743350	5720	5720	5720	5720	0
417	20231018	131300	303743350	5720	5720	5720	5720	0
418	20231018	131200	303743350	5720	5720	5720	5720	1
419	20231018	131100	303737630	5700	5700	5700	5700	0
420	20231018	131000	303737630	5700	5700	5700	5700	0
421	20231018	130900	303737630	5700	5700	5700	5700	0
422	20231018	130800	303737630	5700	5700	5700	5700	0
423	20231018	130700	303737630	5700	5700	5700	5700	410
424	20231018	130600	301400630	5700	5700	5700	5700	4
425	20231018	130500	301377830	5720	5720	5720	5720	4
426	20231018	130400	301354950	5720	5720	5720	5720	0
427	20231018	130300	301354950	5720	5720	5720	5720	0
428	20231018	130200	301354950	5720	5720	5720	5720	0
429	20231018	130100	301354950	5720	5720	5720	5720	0
430	20231018	130000	301354950	5720	5720	5720	5720	1
431	20231018	125900	301349230	5720	5720	5720	5720	0
432	20231018	125800	301349230	5720	5720	5720	5720	0
433	20231018	125700	301349230	5720	5720	5720	5720	0
434	20231018	125600	301349230	5720	5720	5720	5720	0
435	20231018	125500	301349230	5720	5720	5720	5720	0
436	20231018	125400	301349230	5720	5720	5720	5720	0
437	20231018	125300	301349230	5720	5720	5720	5720	0
438	20231018	125200	301349230	5720	5720	5720	5720	0
439	20231018	125100	301349230	5720	5720	5720	5720	0
440	20231018	125000	301349230	5720	5720	5720	5720	0
441	20231018	124900	301349230	5720	5720	5720	5720	0
442	20231018	124800	301349230	5720	5720	5720	5720	0
443	20231018	124700	301349230	5720	5720	5720	5720	2
444	20231018	124600	301337790	5720	5720	5720	5720	20
445	20231018	124500	301223390	5720	5710	5720	5710	630
446	20231018	124400	297619800	5720	5720	5720	5720	0
447	20231018	124300	297619800	5720	5720	5720	5720	35
448	20231018	124200	297419600	5700	5700	5700	5700	0
449	20231018	124100	297419600	5700	5700	5700	5700	0
450	20231018	124000	297419600	5700	5700	5700	5700	12
451	20231018	123900	297351200	5730	5730	5730	5730	0
452	20231018	123800	297351200	5730	5730	5730	5730	0
453	20231018	123700	297351200	5730	5730	5730	5730	0
454	20231018	123600	297351200	5730	5700	5730	5700	105
455	20231018	123500	296751390	5700	5710	5710	5700	350
456	20231018	123400	294756290	5730	5730	5730	5730	0
457	20231018	123300	294756290	5730	5730	5730	5730	0
458	20231018	123200	294756290	5730	5730	5730	5730	0
459	20231018	123100	294756290	5730	5730	5730	5730	0
460	20231018	123000	294756290	5730	5730	5730	5730	0
461	20231018	122900	294756290	5730	5730	5730	5730	0
462	20231018	122800	294756290	5730	5730	5730	5730	0
463	20231018	122700	294756290	5730	5730	5730	5730	0
464	20231018	122600	294756290	5730	5730	5730	5730	1
465	20231018	122500	294750560	5700	5720	5730	5700	225
466	20231018	122400	293467660	5710	5710	5710	5710	238
467	20231018	122300	292108680	5700	5710	5710	5700	293
468	20231018	122200	290438560	5710	5710	5710	5710	1
469	20231018	122100	290432850	5710	5710	5710	5710	0
470	20231018	122000	290432850	5710	5710	5710	5710	95
471	20231018	121900	289890400	5720	5720	5720	5720	0
472	20231018	121800	289890400	5720	5720	5720	5720	1
473	20231018	121700	289884680	5720	5720	5720	5720	17
474	20231018	121600	289787440	5720	5720	5720	5720	32
475	20231018	121500	289604400	5720	5720	5720	5720	18
476	20231018	121400	289501440	5730	5730	5730	5730	0
477	20231018	121300	289501440	5730	5730	5730	5730	0
478	20231018	121200	289501440	5730	5730	5730	5730	0
479	20231018	121100	289501440	5730	5730	5730	5730	1
480	20231018	121000	289495710	5740	5720	5740	5720	67
481	20231018	120900	289112450	5710	5720	5720	5710	1596
482	20231018	120800	279993880	5750	5750	5750	5750	0
483	20231018	120700	279993880	5750	5750	5750	5750	0
484	20231018	120600	279993880	5750	5750	5750	5750	0
485	20231018	120500	279993880	5750	5750	5750	5750	0
486	20231018	120400	279993880	5750	5750	5750	5750	0
487	20231018	120300	279993880	5750	5750	5750	5750	0
488	20231018	120200	279993880	5750	5720	5750	5720	701
489	20231018	120100	275984130	5720	5720	5720	5720	100
490	20231018	120000	275412130	5720	5720	5720	5720	100
491	20231018	115900	274840130	5750	5750	5750	5750	0
492	20231018	115800	274840130	5750	5740	5750	5740	3
493	20231018	115700	274822900	5740	5740	5740	5740	0
494	20231018	115600	274822900	5740	5740	5740	5740	1
495	20231018	115500	274817160	5750	5750	5750	5750	0
496	20231018	115400	274817160	5750	5750	5750	5750	0
497	20231018	115300	274817160	5750	5750	5750	5750	0
498	20231018	115200	274817160	5750	5750	5750	5750	0
499	20231018	115100	274817160	5750	5730	5750	5730	684
500	20231018	115000	270897690	5720	5730	5730	5720	691
501	20231018	114900	266945160	5740	5740	5740	5740	0
502	20231018	114800	266945160	5740	5740	5740	5740	0
503	20231018	114700	266945160	5740	5740	5740	5740	0
504	20231018	114600	266945160	5740	5740	5740	5740	0
505	20231018	114500	266945160	5740	5740	5740	5740	1
506	20231018	114400	266939420	5750	5750	5750	5750	0
507	20231018	114300	266939420	5750	5750	5750	5750	0
508	20231018	114200	266939420	5750	5750	5750	5740	3
509	20231018	114100	266922180	5740	5740	5740	5740	1
510	20231018	114000	266916440	5750	5750	5750	5750	1
511	20231018	113900	266910690	5740	5740	5740	5740	1
512	20231018	113800	266904950	5750	5750	5750	5750	0
513	20231018	113700	266904950	5750	5750	5750	5750	0
514	20231018	113600	266904950	5750	5720	5750	5720	86
515	20231018	113500	266412760	5730	5730	5730	5730	0
516	20231018	113400	266412760	5730	5730	5730	5730	0
517	20231018	113300	266412760	5730	5730	5730	5730	0
518	20231018	113200	266412760	5730	5730	5730	5730	455
519	20231018	113100	263805610	5710	5740	5760	5710	1675
520	20231018	113000	254230450	5740	5740	5740	5740	0
521	20231018	112900	254230450	5740	5740	5740	5740	0
522	20231018	112800	254230450	5740	5740	5740	5740	5
523	20231018	112700	254201750	5740	5740	5740	5740	4
524	20231018	112600	254178790	5740	5740	5740	5740	15
525	20231018	112500	254092690	5740	5740	5740	5740	344
526	20231018	112400	252118130	5740	5740	5740	5740	0
527	20231018	112300	252118130	5740	5740	5740	5740	0
528	20231018	112200	252118130	5740	5740	5740	5740	0
529	20231018	112100	252118130	5740	5750	5750	5740	69
530	20231018	112000	251722060	5760	5760	5760	5760	0
531	20231018	111900	251722060	5760	5740	5760	5740	529
532	20231018	111800	248685570	5760	5750	5760	5750	13
533	20231018	111700	248610810	5760	5760	5760	5760	1
534	20231018	111600	248605050	5750	5750	5750	5750	4
535	20231018	111500	248582050	5750	5750	5750	5750	4
536	20231018	111400	248559050	5750	5750	5750	5750	114
537	20231018	111300	247903550	5750	5750	5750	5750	0
538	20231018	111200	247903550	5750	5750	5750	5750	238
539	20231018	111100	246535050	5760	5760	5760	5760	2
540	20231018	111000	246523530	5760	5760	5760	5760	0
541	20231018	110900	246523530	5760	5760	5760	5760	54
542	20231018	110800	246212490	5760	5760	5760	5760	0
543	20231018	110700	246212490	5760	5750	5760	5750	101
544	20231018	110600	245631730	5760	5740	5760	5740	313
545	20231018	110500	243832070	5740	5740	5740	5740	200
546	20231018	110400	242684070	5750	5750	5750	5750	150
547	20231018	110300	241821570	5770	5770	5770	5770	39
548	20231018	110200	241596540	5750	5750	5750	5750	0
549	20231018	110100	241596540	5750	5750	5750	5750	0
550	20231018	110000	241596540	5750	5750	5750	5750	20
551	20231018	105900	241481540	5750	5750	5750	5750	500
552	20231018	105800	238606540	5770	5770	5770	5770	0
553	20231018	105700	238606540	5770	5770	5770	5770	4
554	20231018	105600	238583460	5750	5750	5750	5750	216
555	20231018	105500	237341460	5790	5790	5790	5790	0
556	20231018	105400	237341460	5790	5750	5790	5750	21
557	20231018	105300	237220670	5790	5790	5790	5790	0
558	20231018	105200	237220670	5790	5790	5790	5790	0
559	20231018	105100	237220670	5790	5790	5790	5790	0
560	20231018	105000	237220670	5790	5750	5790	5750	22
561	20231018	104900	237094130	5780	5780	5780	5780	0
562	20231018	104800	237094130	5780	5760	5790	5750	217
563	20231018	104700	235846170	5750	5750	5750	5750	1157
564	20231018	104600	229193420	5790	5760	5790	5760	28
565	20231018	104500	229031670	5790	5790	5790	5790	0
566	20231018	104400	229031670	5790	5790	5790	5790	0
567	20231018	104300	229031670	5790	5790	5790	5790	0
568	20231018	104200	229031670	5790	5790	5790	5790	2
569	20231018	104100	229020090	5750	5760	5760	5750	483
570	20231018	104000	226242400	5800	5760	5800	5760	22
571	20231018	103900	226115640	5800	5800	5800	5800	0
572	20231018	103800	226115640	5800	5790	5800	5790	249
573	20231018	103700	224673920	5800	5800	5800	5790	1091
574	20231018	103600	218346140	5800	5780	5800	5780	101
575	20231018	103500	217762340	5800	5800	5800	5800	0
576	20231018	103400	217762340	5800	5800	5800	5800	20
577	20231018	103300	217646340	5800	5800	5800	5800	0
578	20231018	103200	217646340	5800	5790	5800	5790	147
579	20231018	103100	216795190	5790	5770	5790	5770	184
580	20231018	103000	215733490	5770	5770	5770	5770	21
581	20231018	102900	215612320	5790	5790	5790	5790	117
582	20231018	102800	214934890	5790	5790	5790	5790	5
583	20231018	102700	214905940	5810	5810	5810	5810	0
584	20231018	102600	214905940	5810	5810	5810	5810	1
585	20231018	102500	214900130	5810	5790	5810	5790	5
586	20231018	102400	214871160	5810	5790	5810	5790	5
587	20231018	102300	214842190	5820	5810	5820	5810	526
588	20231018	102200	211785330	5810	5800	5810	5790	88
589	20231018	102100	211274120	5810	5810	5810	5790	96
590	20231018	102000	210716520	5800	5800	5810	5800	91
591	20231018	101900	210188710	5810	5810	5830	5810	1294
592	20231018	101800	202669700	5840	5810	5840	5800	3353
593	20231018	101700	183116790	5810	5770	5810	5770	783
594	20231018	101600	178567640	5760	5770	5820	5760	5255
595	20231018	101500	148092360	5770	5760	5770	5760	117
596	20231018	101400	147417420	5780	5770	5780	5750	265
597	20231018	101300	145890760	5780	5770	5780	5770	1396
598	20231018	101200	137829830	5760	5760	5760	5750	968
599	20231018	101100	132254390	5750	5750	5750	5750	0
600	20231018	101000	132254390	5750	5740	5750	5740	343
601	20231018	100900	130282350	5740	5740	5740	5740	0
602	20231018	100800	130282350	5740	5740	5740	5740	0
603	20231018	100700	130282350	5740	5740	5740	5740	371
604	20231018	100600	128152810	5730	5730	5730	5730	160
605	20231018	100500	127236010	5730	5730	5740	5730	440
606	20231018	100400	124714800	5740	5740	5740	5740	500
607	20231018	100300	121844800	5730	5730	5730	5730	1
608	20231018	100200	121839070	5740	5740	5740	5740	2
609	20231018	100100	121827590	5750	5740	5750	5740	1375
610	20231018	100000	113926440	5740	5720	5740	5720	71
611	20231018	095900	113519320	5750	5750	5750	5750	0
612	20231018	095800	113519320	5750	5750	5750	5750	0
613	20231018	095700	113519320	5750	5750	5750	5750	1
614	20231018	095600	113513570	5740	5740	5740	5740	46
615	20231018	095500	113249530	5750	5730	5750	5730	1700
616	20231018	095400	103490280	5730	5730	5730	5730	175
617	20231018	095300	102487530	5730	5740	5740	5730	390
618	20231018	095200	100249000	5740	5730	5740	5730	45
619	20231018	095100	99991130	5730	5730	5730	5730	0
620	20231018	095000	99991130	5730	5710	5730	5710	22
621	20231018	094900	99865490	5740	5710	5740	5710	2
622	20231018	094800	99854040	5740	5740	5740	5740	4
623	20231018	094700	99831080	5740	5740	5740	5740	0
624	20231018	094600	99831080	5740	5740	5740	5740	0
625	20231018	094500	99831080	5740	5740	5740	5740	0
626	20231018	094400	99831080	5740	5740	5740	5740	17
627	20231018	094300	99733500	5740	5740	5740	5740	0
628	20231018	094200	99733500	5740	5720	5740	5720	166
629	20231018	094100	98783960	5740	5720	5740	5720	56
630	20231018	094000	98463620	5740	5710	5740	5710	3
631	20231018	093900	98446440	5740	5740	5740	5740	2
632	20231018	093800	98434960	5740	5740	5740	5740	37
633	20231018	093700	98222580	5740	5740	5740	5740	0
634	20231018	093600	98222580	5740	5710	5740	5710	2
635	20231018	093500	98211130	5750	5750	5750	5750	0
636	20231018	093400	98211130	5750	5730	5750	5730	670
637	20231018	093300	94371990	5750	5740	5750	5740	485
638	20231018	093200	91583280	5740	5740	5740	5740	0
639	20231018	093100	91583280	5740	5740	5740	5740	0
640	20231018	093000	91583280	5740	5740	5740	5730	1874
641	20231018	092900	80842020	5750	5750	5750	5750	1
642	20231018	092800	80836270	5740	5750	5750	5740	1826
643	20231018	092700	70354790	5750	5750	5750	5740	81
644	20231018	092600	69889140	5760	5760	5760	5750	211
645	20231018	092500	68673880	5740	5750	5750	5740	114
646	20231018	092400	68019010	5750	5750	5750	5750	70
647	20231018	092300	67616510	5760	5760	5760	5760	664
648	20231018	092200	63791870	5760	5720	5760	5720	2001
649	20231018	092100	52293350	5720	5720	5720	5720	0
650	20231018	092000	52293350	5720	5700	5720	5700	2
651	20231018	091900	52281930	5730	5730	5730	5730	0
652	20231018	091800	52281930	5730	5730	5730	5730	0
653	20231018	091700	52281930	5730	5710	5730	5690	1047
654	20231018	091600	46304420	5730	5730	5730	5720	230
655	20231018	091500	44988760	5720	5730	5740	5720	79
656	20231018	091400	44535950	5740	5740	5740	5740	150
657	20231018	091300	43674950	5740	5740	5740	5740	0
658	20231018	091200	43674950	5740	5720	5740	5720	582
659	20231018	091100	40337070	5720	5720	5720	5720	1000
660	20231018	091000	34617070	5710	5700	5710	5700	156
661	20231018	090900	33726750	5700	5700	5700	5690	1478
662	20231018	090800	25316490	5690	5710	5710	5690	588
663	20231018	090700	21966800	5710	5700	5720	5700	338
664	20231018	090600	20038300	5690	5690	5690	5690	91
665	20231018	090500	19520510	5660	5680	5680	5660	472
666	20231018	090400	16845840	5670	5680	5680	5670	587
667	20231018	090300	13513680	5690	5690	5690	5690	200
668	20231018	090200	12375680	5700	5700	5700	5700	7
669	20231018	090100	12335780	5700	5680	5710	5680	487
670	20231018	090000	9567420	5680	5660	5680	5660	1690