KissMeData/005250/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184200	557988600	13640	13640	13640	13640	5460
3	20231023	184100	557988600	13640	13640	13640	13640	0
4	20231023	184000	557988600	13640	13640	13640	13640	0
5	20231023	183900	557988600	13640	13640	13640	13640	0
6	20231023	183800	557988600	13640	13640	13640	13640	0
7	20231023	183700	557988600	13640	13640	13640	13640	0
8	20231023	183600	557988600	13640	13640	13640	13640	0
9	20231023	183500	557988600	13640	13640	13640	13640	0
10	20231023	183400	557988600	13640	13640	13640	13640	0
11	20231023	183300	557988600	13640	13640	13640	13640	0
12	20231023	183200	557988600	13640	13640	13640	13640	0
13	20231023	183100	557988600	13640	13640	13640	13640	0
14	20231023	183000	557988600	13640	13640	13640	13640	0
15	20231023	182900	557988600	13640	13640	13640	13640	0
16	20231023	182800	557988600	13640	13640	13640	13640	0
17	20231023	182700	557988600	13640	13640	13640	13640	0
18	20231023	182600	557988600	13640	13640	13640	13640	0
19	20231023	182500	557988600	13640	13640	13640	13640	0
20	20231023	182400	557988600	13640	13640	13640	13640	0
21	20231023	182300	557988600	13640	13640	13640	13640	0
22	20231023	182200	557988600	13640	13640	13640	13640	0
23	20231023	182100	557988600	13640	13640	13640	13640	0
24	20231023	182000	557988600	13640	13640	13640	13640	0
25	20231023	181900	557988600	13640	13640	13640	13640	0
26	20231023	181800	557988600	13640	13640	13640	13640	0
27	20231023	181700	557988600	13640	13640	13640	13640	0
28	20231023	181600	557988600	13640	13640	13640	13640	0
29	20231023	181500	557988600	13640	13640	13640	13640	0
30	20231023	181400	557988600	13640	13640	13640	13640	0
31	20231023	181300	557988600	13640	13640	13640	13640	0
32	20231023	181200	557988600	13640	13640	13640	13640	5460
33	20231023	181100	557988600	13640	13640	13640	13640	0
34	20231023	181000	557988600	13640	13640	13640	13640	0
35	20231023	180900	557988600	13640	13640	13640	13640	0
36	20231023	180800	557988600	13640	13640	13640	13640	0
37	20231023	180700	557988600	13640	13640	13640	13640	0
38	20231023	180600	557988600	13640	13640	13640	13640	0
39	20231023	180500	557988600	13640	13640	13640	13640	0
40	20231023	180400	557988600	13640	13640	13640	13640	0
41	20231023	180300	557988600	13640	13640	13640	13640	0
42	20231023	180200	557988600	13640	13640	13640	13640	0
43	20231023	180100	557988600	13640	13640	13640	13640	0
44	20231023	180000	557988600	13640	13640	13640	13640	0
45	20231023	175900	557988600	13640	13640	13640	13640	0
46	20231023	175800	557988600	13640	13640	13640	13640	0
47	20231023	175700	557988600	13640	13640	13640	13640	0
48	20231023	175600	557988600	13640	13640	13640	13640	0
49	20231023	175500	557988600	13640	13640	13640	13640	0
50	20231023	175400	557988600	13640	13640	13640	13640	0
51	20231023	175300	557988600	13640	13640	13640	13640	0
52	20231023	175200	557988600	13640	13640	13640	13640	0
53	20231023	175100	557988600	13640	13640	13640	13640	0
54	20231023	175000	557988600	13640	13640	13640	13640	0
55	20231023	174900	557988600	13640	13640	13640	13640	0
56	20231023	174800	557988600	13640	13640	13640	13640	0
57	20231023	174700	557988600	13640	13640	13640	13640	0
58	20231023	174600	557988600	13640	13640	13640	13640	0
59	20231023	174500	557988600	13640	13640	13640	13640	0
60	20231023	174400	557988600	13640	13640	13640	13640	0
61	20231023	174300	557988600	13640	13640	13640	13640	0
62	20231023	174200	557988600	13640	13640	13640	13640	5460
63	20231023	174100	557988600	13640	13640	13640	13640	0
64	20231023	174000	557988600	13640	13640	13640	13640	0
65	20231023	173900	557988600	13640	13640	13640	13640	0
66	20231023	173800	557988600	13640	13640	13640	13640	0
67	20231023	173700	557988600	13640	13640	13640	13640	0
68	20231023	173600	557988600	13640	13640	13640	13640	0
69	20231023	173500	557988600	13640	13640	13640	13640	0
70	20231023	173400	557988600	13640	13640	13640	13640	0
71	20231023	173300	557988600	13640	13640	13640	13640	0
72	20231023	173200	557988600	13640	13640	13640	13640	0
73	20231023	173100	557988600	13640	13640	13640	13640	0
74	20231023	173000	557988600	13640	13640	13640	13640	0
75	20231023	172900	557988600	13640	13640	13640	13640	0
76	20231023	172800	557988600	13640	13640	13640	13640	0
77	20231023	172700	557988600	13640	13640	13640	13640	0
78	20231023	172600	557988600	13640	13640	13640	13640	0
79	20231023	172500	557988600	13640	13640	13640	13640	0
80	20231023	172400	557988600	13640	13640	13640	13640	0
81	20231023	172300	557988600	13640	13640	13640	13640	0
82	20231023	172200	557988600	13640	13640	13640	13640	0
83	20231023	172100	557988600	13640	13640	13640	13640	0
84	20231023	172000	557988600	13640	13640	13640	13640	0
85	20231023	171900	557988600	13640	13640	13640	13640	0
86	20231023	171800	557988600	13640	13640	13640	13640	0
87	20231023	171700	557988600	13640	13640	13640	13640	0
88	20231023	171600	557988600	13640	13640	13640	13640	0
89	20231023	171500	557988600	13640	13640	13640	13640	0
90	20231023	171400	557988600	13640	13640	13640	13640	0
91	20231023	171300	557988600	13640	13640	13640	13640	0
92	20231023	171200	557988600	13640	13640	13640	13640	5460
93	20231023	171100	557988600	13640	13640	13640	13640	0
94	20231023	171000	557988600	13640	13640	13640	13640	0
95	20231023	170900	557988600	13640	13640	13640	13640	0
96	20231023	170800	557988600	13640	13640	13640	13640	0
97	20231023	170700	557988600	13640	13640	13640	13640	0
98	20231023	170600	557988600	13640	13640	13640	13640	0
99	20231023	170500	557988600	13640	13640	13640	13640	0
100	20231023	170400	557988600	13640	13640	13640	13640	0
101	20231023	170300	557988600	13640	13640	13640	13640	0
102	20231023	170200	557988600	13640	13640	13640	13640	0
103	20231023	170100	557988600	13640	13640	13640	13640	0
104	20231023	170000	557988600	13640	13640	13640	13640	0
105	20231023	165900	557988600	13640	13640	13640	13640	0
106	20231023	165800	557988600	13640	13640	13640	13640	0
107	20231023	165700	557988600	13640	13640	13640	13640	0
108	20231023	165600	557988600	13640	13640	13640	13640	0
109	20231023	165500	557988600	13640	13640	13640	13640	0
110	20231023	165400	557988600	13640	13640	13640	13640	0
111	20231023	165300	557988600	13640	13640	13640	13640	0
112	20231023	165200	557988600	13640	13640	13640	13640	0
113	20231023	165100	557988600	13640	13640	13640	13640	0
114	20231023	165000	557988600	13640	13640	13640	13640	0
115	20231023	164900	557988600	13640	13640	13640	13640	0
116	20231023	164800	557988600	13640	13640	13640	13640	0
117	20231023	164700	557988600	13640	13640	13640	13640	0
118	20231023	164600	557988600	13640	13640	13640	13640	0
119	20231023	164500	557988600	13640	13640	13640	13640	0
120	20231023	164400	557988600	13640	13640	13640	13640	0
121	20231023	164300	557988600	13640	13640	13640	13640	0
122	20231023	164200	557988600	13640	13640	13640	13640	5460
123	20231023	164100	557988600	13640	13640	13640	13640	0
124	20231023	164000	557988600	13640	13640	13640	13640	0
125	20231023	163900	557988600	13640	13640	13640	13640	0
126	20231023	163800	557988600	13640	13640	13640	13640	0
127	20231023	163700	557988600	13640	13640	13640	13640	0
128	20231023	163600	557988600	13640	13640	13640	13640	0
129	20231023	163500	557988600	13640	13640	13640	13640	0
130	20231023	163400	557988600	13640	13640	13640	13640	0
131	20231023	163300	557988600	13640	13640	13640	13640	0
132	20231023	163200	557988600	13640	13640	13640	13640	0
133	20231023	163100	557988600	13640	13640	13640	13640	0
134	20231023	163000	557988600	13640	13640	13640	13640	0
135	20231023	162900	557988600	13640	13640	13640	13640	0
136	20231023	162800	557988600	13640	13640	13640	13640	0
137	20231023	162700	557988600	13640	13640	13640	13640	0
138	20231023	162600	557988600	13640	13640	13640	13640	0
139	20231023	162500	557988600	13640	13640	13640	13640	0
140	20231023	162400	557988600	13640	13640	13640	13640	0
141	20231023	162300	557988600	13640	13640	13640	13640	0
142	20231023	162200	557988600	13640	13640	13640	13640	0
143	20231023	162100	557988600	13640	13640	13640	13640	0
144	20231023	162000	557988600	13640	13640	13640	13640	0
145	20231023	161900	557988600	13640	13640	13640	13640	0
146	20231023	161800	557988600	13640	13640	13640	13640	0
147	20231023	161700	557988600	13640	13640	13640	13640	0
148	20231023	161600	557988600	13640	13640	13640	13640	0
149	20231023	161500	557988600	13640	13640	13640	13640	0
150	20231023	161400	557988600	13640	13640	13640	13640	0
151	20231023	161300	557988600	13640	13640	13640	13640	0
152	20231023	161200	557988600	13640	13640	13640	13640	5460
153	20231023	161100	557988600	13640	13640	13640	13640	0
154	20231023	161000	557988600	13640	13640	13640	13640	0
155	20231023	160900	557988600	13640	13640	13640	13640	0
156	20231023	160800	557988600	13640	13640	13640	13640	0
157	20231023	160700	557988600	13640	13640	13640	13640	0
158	20231023	160600	557988600	13640	13640	13640	13640	0
159	20231023	160500	557988600	13640	13640	13640	13640	0
160	20231023	160400	557988600	13640	13640	13640	13640	0
161	20231023	160300	557988600	13640	13640	13640	13640	0
162	20231023	160200	557988600	13640	13640	13640	13640	0
163	20231023	160100	557988600	13640	13640	13640	13640	0
164	20231023	160000	557988600	13640	13640	13640	13640	0
165	20231023	155900	557988600	13640	13640	13640	13640	0
166	20231023	155800	557988600	13640	13640	13640	13640	0
167	20231023	155700	557988600	13640	13640	13640	13640	0
168	20231023	155600	557988600	13640	13640	13640	13640	0
169	20231023	155500	557988600	13640	13640	13640	13640	0
170	20231023	155400	557988600	13640	13640	13640	13640	0
171	20231023	155300	557988600	13640	13640	13640	13640	0
172	20231023	155200	557988600	13640	13640	13640	13640	0
173	20231023	155100	557988600	13640	13640	13640	13640	0
174	20231023	155000	557988600	13640	13640	13640	13640	0
175	20231023	154900	557988600	13640	13640	13640	13640	0
176	20231023	154800	557988600	13640	13640	13640	13640	0
177	20231023	154700	557988600	13640	13640	13640	13640	0
178	20231023	154600	557988600	13640	13640	13640	13640	0
179	20231023	154500	557988600	13640	13640	13640	13640	0
180	20231023	154400	557988600	13640	13640	13640	13640	0
181	20231023	154300	557988600	13640	13640	13640	13640	0
182	20231023	154200	557988600	13640	13640	13640	13640	5460
183	20231023	154100	557988600	13640	13640	13640	13640	0
184	20231023	154000	557988600	13640	13640	13640	13640	0
185	20231023	153900	557988600	13640	13640	13640	13640	0
186	20231023	153800	557988600	13640	13640	13640	13640	0
187	20231023	153700	557988600	13640	13640	13640	13640	0
188	20231023	153600	557988600	13640	13640	13640	13640	0
189	20231023	153500	557988600	13640	13640	13640	13640	0
190	20231023	153400	557988600	13640	13640	13640	13640	0
191	20231023	153300	557988600	13640	13640	13640	13640	0
192	20231023	153200	557988600	13640	13640	13640	13640	0
193	20231023	153100	557988600	13640	13640	13640	13640	0
194	20231023	153000	557988600	13640	13640	13640	13640	5460
195	20231023	152900	483514200	13550	13550	13550	13550	0
196	20231023	152800	483514200	13550	13550	13550	13550	0
197	20231023	152700	483514200	13550	13550	13550	13550	0
198	20231023	152600	483514200	13550	13550	13550	13550	0
199	20231023	152500	483514200	13550	13550	13550	13550	0
200	20231023	152400	483514200	13550	13550	13550	13550	0
201	20231023	152300	483514200	13550	13550	13550	13550	0
202	20231023	152200	483514200	13550	13550	13550	13550	0
203	20231023	152100	483514200	13550	13550	13550	13550	0
204	20231023	152000	483514200	13550	13550	13550	13550	0
205	20231023	151900	483514200	13550	13600	13600	13550	154
206	20231023	151800	481427300	13550	13600	13600	13550	9
207	20231023	151700	481305000	13600	13600	13600	13550	33
208	20231023	151600	480856700	13600	13600	13600	13550	40
209	20231023	151500	480313700	13600	13580	13600	13580	29
210	20231023	151400	479919420	13580	13600	13600	13550	61
211	20231023	151300	479090430	13600	13610	13610	13600	98
212	20231023	151200	477757560	13600	13590	13600	13590	227
213	20231023	151100	474670730	13590	13560	13600	13550	294
214	20231023	151000	470683590	13560	13540	13560	13540	293
215	20231023	150900	466715750	13550	13550	13550	13550	210
216	20231023	150800	463870250	13550	13550	13550	13550	54
217	20231023	150700	463138550	13550	13570	13600	13550	576
218	20231023	150600	455316720	13570	13570	13570	13570	12
219	20231023	150500	455153880	13600	13600	13600	13600	10
220	20231023	150400	455017880	13610	13600	13610	13600	20
221	20231023	150300	454745860	13610	13610	13610	13610	0
222	20231023	150200	454745860	13610	13610	13610	13610	10
223	20231023	150100	454609760	13610	13570	13610	13570	363
224	20231023	150000	449676980	13560	13560	13560	13560	56
225	20231023	145900	448917620	13550	13560	13560	13550	69
226	20231023	145800	447981990	13550	13550	13550	13550	1
227	20231023	145700	447968440	13560	13570	13570	13560	29
228	20231023	145600	447575030	13580	13580	13580	13580	20
229	20231023	145500	447303430	13580	13580	13580	13580	4
230	20231023	145400	447249110	13570	13570	13570	13570	0
231	20231023	145300	447249110	13570	13570	13570	13570	10
232	20231023	145200	447113410	13570	13570	13570	13570	110
233	20231023	145100	445620710	13570	13560	13570	13560	71
234	20231023	145000	444657910	13560	13550	13560	13550	86
235	20231023	144900	443491760	13550	13560	13560	13550	69
236	20231023	144800	442556130	13550	13560	13560	13550	304
237	20231023	144700	438436900	13560	13550	13560	13550	2
238	20231023	144600	438409790	13550	13550	13550	13550	73
239	20231023	144500	437420640	13550	13550	13550	13550	5
240	20231023	144400	437352890	13550	13550	13550	13550	11
241	20231023	144300	437203840	13560	13560	13560	13560	45
242	20231023	144200	436593640	13560	13560	13560	13560	55
243	20231023	144100	435847840	13560	13570	13570	13550	655
244	20231023	144000	426967130	13570	13570	13570	13570	0
245	20231023	143900	426967130	13570	13570	13570	13570	0
246	20231023	143800	426967130	13570	13570	13570	13570	2
247	20231023	143700	426939990	13570	13570	13570	13570	10
248	20231023	143600	426804290	13570	13580	13580	13570	105
249	20231023	143500	425379240	13580	13580	13580	13580	0
250	20231023	143400	425379240	13580	13580	13580	13580	23
251	20231023	143300	425066900	13580	13580	13580	13580	20
252	20231023	143200	424795300	13580	13580	13580	13580	16
253	20231023	143100	424578020	13570	13570	13570	13570	0
254	20231023	143000	424578020	13570	13570	13570	13570	2
255	20231023	142900	424550880	13570	13570	13570	13570	23
256	20231023	142800	424238770	13570	13570	13570	13570	3
257	20231023	142700	424198060	13570	13580	13580	13570	95
258	20231023	142600	422907990	13570	13560	13570	13560	18
259	20231023	142500	422663740	13570	13560	13570	13560	76
260	20231023	142400	421632450	13570	13560	13570	13560	20
261	20231023	142300	421361210	13560	13560	13560	13560	4
262	20231023	142200	421306970	13560	13560	13570	13560	4
263	20231023	142100	421252720	13560	13560	13560	13560	3
264	20231023	142000	421212040	13560	13560	13560	13560	4
265	20231023	141900	421157800	13560	13570	13570	13560	6
266	20231023	141800	421076420	13560	13570	13570	13560	19
267	20231023	141700	420818680	13570	13570	13570	13570	63
268	20231023	141600	419963770	13570	13570	13570	13570	4
269	20231023	141500	419909490	13580	13570	13580	13570	5
270	20231023	141400	419841620	13570	13570	13570	13570	34
271	20231023	141300	419380240	13570	13570	13570	13570	4
272	20231023	141200	419325960	13570	13570	13570	13570	3
273	20231023	141100	419285250	13570	13570	13570	13570	17
274	20231023	141000	419054560	13570	13570	13570	13570	3
275	20231023	140900	419013850	13570	13570	13570	13570	5
276	20231023	140800	418946000	13570	13570	13570	13570	3
277	20231023	140700	418905290	13570	13570	13570	13570	3
278	20231023	140600	418864580	13570	13570	13570	13570	9
279	20231023	140500	418742450	13570	13570	13580	13570	13
280	20231023	140400	418565940	13570	13570	13570	13570	19
281	20231023	140300	418308110	13570	13570	13570	13570	4
282	20231023	140200	418253830	13570	13550	13570	13550	182
283	20231023	140100	415785620	13550	13550	13550	13550	3
284	20231023	140000	415744970	13550	13560	13560	13550	14
285	20231023	135900	415555160	13560	13560	13560	13560	2
286	20231023	135800	415528040	13570	13560	13570	13560	115
287	20231023	135700	413968490	13590	13590	13590	13590	10
288	20231023	135600	413832590	13590	13590	13590	13590	20
289	20231023	135500	413560790	13590	13590	13590	13590	34
290	20231023	135400	413098730	13600	13570	13600	13560	202
291	20231023	135300	410358980	13600	13600	13600	13600	10
292	20231023	135200	410222980	13600	13600	13600	13600	10
293	20231023	135100	410086980	13600	13600	13600	13600	10
294	20231023	135000	409950980	13600	13600	13600	13600	0
295	20231023	134900	409950980	13600	13600	13600	13600	10
296	20231023	134800	409814980	13600	13600	13600	13600	10
297	20231023	134700	409678980	13600	13600	13600	13600	10
298	20231023	134600	409542980	13600	13600	13600	13600	27
299	20231023	134500	409175780	13600	13600	13600	13600	0
300	20231023	134400	409175780	13600	13600	13600	13600	3
301	20231023	134300	409134980	13600	13600	13600	13600	3
302	20231023	134200	409094180	13600	13600	13600	13600	27
303	20231023	134100	408726980	13600	13600	13600	13600	0
304	20231023	134000	408726980	13600	13600	13600	13600	2
305	20231023	133900	408699780	13600	13600	13600	13600	10
306	20231023	133800	408563780	13600	13600	13600	13600	10
307	20231023	133700	408427780	13600	13600	13600	13600	10
308	20231023	133600	408291780	13600	13610	13610	13600	165
309	20231023	133500	406047310	13600	13600	13600	13600	0
310	20231023	133400	406047310	13600	13600	13600	13600	0
311	20231023	133300	406047310	13600	13600	13600	13600	0
312	20231023	133200	406047310	13600	13600	13600	13600	0
313	20231023	133100	406047310	13600	13600	13600	13600	791
314	20231023	133000	395289710	13620	13620	13620	13620	111
315	20231023	132900	393777890	13620	13620	13620	13620	63
316	20231023	132800	392919830	13600	13590	13600	13590	132
317	20231023	132700	391125430	13590	13590	13590	13590	11
318	20231023	132600	390975940	13600	13600	13600	13600	100
319	20231023	132500	389615940	13610	13610	13610	13610	20
320	20231023	132400	389343740	13600	13600	13600	13600	1
321	20231023	132300	389330140	13600	13610	13610	13600	71
322	20231023	132200	388364440	13610	13610	13610	13610	22
323	20231023	132100	388065020	13610	13610	13610	13610	0
324	20231023	132000	388065020	13610	13620	13620	13610	135
325	20231023	131900	386226960	13660	13650	13660	13650	10
326	20231023	131800	386090370	13660	13660	13660	13660	0
327	20231023	131700	386090370	13660	13650	13660	13650	230
328	20231023	131600	382950420	13650	13650	13650	13650	20
329	20231023	131500	382677420	13650	13650	13650	13650	10
330	20231023	131400	382540920	13660	13610	13660	13610	4699
331	20231023	131300	318495300	13610	13610	13610	13610	138
332	20231023	131200	316617120	13620	13620	13620	13620	220
333	20231023	131100	313620720	13550	13550	13550	13550	0
334	20231023	131000	313620720	13550	13530	13550	13530	927
335	20231023	130900	301063250	13530	13530	13530	13530	0
336	20231023	130800	301063250	13530	13530	13530	13530	20
337	20231023	130700	300792650	13530	13530	13530	13530	11
338	20231023	130600	300643820	13530	13530	13530	13530	1
339	20231023	130500	300630290	13520	13520	13520	13520	5
340	20231023	130400	300562690	13520	13520	13520	13520	14
341	20231023	130300	300373410	13510	13510	13510	13510	14
342	20231023	130200	300184270	13510	13510	13510	13510	10
343	20231023	130100	300049170	13510	13510	13510	13510	20
344	20231023	130000	299778970	13510	13510	13510	13510	256
345	20231023	125900	296320410	13510	13520	13520	13510	200
346	20231023	125800	293618320	13530	13530	13530	13530	10
347	20231023	125700	293483020	13530	13530	13530	13530	10
348	20231023	125600	293347720	13530	13530	13530	13530	10
349	20231023	125500	293212420	13530	13520	13530	13520	16
350	20231023	125400	292996060	13520	13520	13520	13520	30
351	20231023	125300	292590460	13520	13520	13520	13520	20
352	20231023	125200	292320060	13520	13520	13520	13520	20
353	20231023	125100	292049660	13520	13520	13520	13520	20
354	20231023	125000	291779260	13510	13510	13510	13510	0
355	20231023	124900	291779260	13510	13530	13530	13510	158
356	20231023	124800	289644660	13510	13510	13510	13510	0
357	20231023	124700	289644660	13510	13510	13510	13510	0
358	20231023	124600	289644660	13510	13510	13510	13510	0
359	20231023	124500	289644660	13510	13530	13530	13510	45
360	20231023	124400	289036110	13530	13530	13530	13530	20
361	20231023	124300	288765510	13530	13530	13530	13530	10
362	20231023	124200	288630210	13530	13530	13530	13530	10
363	20231023	124100	288494910	13530	13530	13530	13530	65
364	20231023	124000	287615460	13520	13530	13530	13510	109
365	20231023	123900	286142100	13540	13540	13540	13540	21
366	20231023	123800	285857760	13540	13540	13540	13540	80
367	20231023	123700	284774560	13540	13540	13540	13540	0
368	20231023	123600	284774560	13540	13540	13540	13540	20
369	20231023	123500	284503760	13540	13540	13540	13540	40
370	20231023	123400	283962160	13530	13530	13530	13530	0
371	20231023	123300	283962160	13530	13530	13530	13530	0
372	20231023	123200	283962160	13530	13530	13530	13530	0
373	20231023	123100	283962160	13530	13530	13530	13530	0
374	20231023	123000	283962160	13530	13530	13530	13530	3
375	20231023	122900	283921570	13530	13530	13530	13530	0
376	20231023	122800	283921570	13530	13530	13530	13530	0
377	20231023	122700	283921570	13530	13530	13530	13530	0
378	20231023	122600	283921570	13530	13530	13530	13530	10
379	20231023	122500	283786270	13530	13540	13540	13530	16
380	20231023	122400	283569690	13540	13540	13540	13540	10
381	20231023	122300	283434290	13540	13540	13540	13540	0
382	20231023	122200	283434290	13540	13540	13540	13540	10
383	20231023	122100	283298890	13540	13540	13540	13540	12
384	20231023	122000	283136410	13540	13540	13540	13540	10
385	20231023	121900	283001010	13540	13540	13540	13540	44
386	20231023	121800	282405250	13540	13540	13540	13540	50
387	20231023	121700	281728250	13540	13540	13540	13540	2
388	20231023	121600	281701170	13540	13540	13540	13540	4
389	20231023	121500	281647010	13540	13540	13540	13540	3
390	20231023	121400	281606390	13540	13540	13540	13540	0
391	20231023	121300	281606390	13540	13530	13540	13530	215
392	20231023	121200	278696460	13520	13520	13520	13520	0
393	20231023	121100	278696460	13520	13520	13520	13520	19
394	20231023	121000	278439580	13520	13520	13520	13520	10
395	20231023	120900	278304380	13520	13520	13520	13520	5
396	20231023	120800	278236780	13530	13530	13530	13530	12
397	20231023	120700	278074420	13530	13530	13530	13530	37
398	20231023	120600	277573810	13530	13530	13530	13530	10
399	20231023	120500	277438510	13540	13540	13540	13540	20
400	20231023	120400	277167710	13540	13540	13540	13540	6
401	20231023	120300	277086470	13540	13540	13540	13540	10
402	20231023	120200	276951070	13540	13540	13540	13540	25
403	20231023	120100	276612570	13530	13510	13530	13510	401
404	20231023	120000	271194250	13510	13500	13510	13500	8
405	20231023	115900	271086180	13510	13510	13510	13510	10
406	20231023	115800	270951080	13510	13510	13510	13510	8
407	20231023	115700	270843000	13510	13510	13510	13510	50
408	20231023	115600	270167500	13500	13500	13500	13500	0
409	20231023	115500	270167500	13500	13500	13500	13500	0
410	20231023	115400	270167500	13500	13500	13500	13500	5
411	20231023	115300	270100000	13500	13510	13510	13500	114
412	20231023	115200	268559900	13500	13500	13500	13500	0
413	20231023	115100	268559900	13500	13500	13500	13500	48
414	20231023	115000	267911900	13510	13500	13510	13500	41
415	20231023	114900	267358090	13500	13500	13500	13500	7
416	20231023	114800	267263590	13500	13500	13500	13500	6
417	20231023	114700	267182590	13500	13500	13500	13500	2
418	20231023	114600	267155590	13500	13500	13500	13500	1
419	20231023	114500	267142090	13500	13510	13510	13500	20
420	20231023	114400	266871920	13510	13510	13510	13510	10
421	20231023	114300	266736820	13510	13510	13510	13510	46
422	20231023	114200	266115360	13500	13500	13500	13500	0
423	20231023	114100	266115360	13500	13500	13500	13500	0
424	20231023	114000	266115360	13500	13500	13500	13500	0
425	20231023	113900	266115360	13500	13500	13500	13500	164
426	20231023	113800	263901360	13500	13500	13500	13500	5
427	20231023	113700	263833860	13500	13500	13500	13500	125
428	20231023	113600	262146360	13510	13510	13510	13510	10
429	20231023	113500	262011260	13510	13510	13510	13510	15
430	20231023	113400	261808610	13510	13510	13510	13510	8
431	20231023	113300	261700530	13510	13510	13510	13510	5
432	20231023	113200	261632980	13510	13510	13510	13510	7
433	20231023	113100	261538410	13510	13510	13510	13510	12
434	20231023	113000	261376290	13510	13510	13510	13510	5
435	20231023	112900	261308740	13510	13520	13520	13510	72
436	20231023	112800	260335580	13530	13530	13530	13530	45
437	20231023	112700	259726730	13530	13530	13530	13530	0
438	20231023	112600	259726730	13530	13530	13530	13530	0
439	20231023	112500	259726730	13530	13530	13530	13530	61
440	20231023	112400	258901400	13530	13530	13530	13530	0
441	20231023	112300	258901400	13530	13530	13530	13530	0
442	20231023	112200	258901400	13530	13530	13530	13530	276
443	20231023	112100	255167120	13530	13530	13530	13530	53
444	20231023	112000	254450030	13530	13530	13530	13530	1
445	20231023	111900	254436500	13530	13530	13530	13520	75
446	20231023	111800	253421880	13530	13530	13530	13530	5
447	20231023	111700	253354230	13530	13530	13530	13530	11
448	20231023	111600	253205400	13530	13570	13570	13530	112
449	20231023	111500	251689520	13570	13570	13570	13570	5
450	20231023	111400	251621670	13570	13570	13570	13560	71
451	20231023	111300	250658530	13570	13600	13600	13570	885
452	20231023	111200	238626770	13600	13610	13610	13600	77
453	20231023	111100	237579520	13610	13610	13610	13610	5
454	20231023	111000	237511470	13610	13610	13610	13610	22
455	20231023	110900	237212050	13610	13610	13610	13610	1
456	20231023	110800	237198440	13610	13610	13610	13610	22
457	20231023	110700	236899020	13610	13610	13610	13610	5
458	20231023	110600	236830970	13610	13610	13610	13610	58
459	20231023	110500	236041590	13610	13610	13610	13610	80
460	20231023	110400	234952790	13610	13610	13610	13610	14
461	20231023	110300	234762250	13620	13620	13620	13620	30
462	20231023	110200	234353650	13620	13620	13620	13620	0
463	20231023	110100	234353650	13620	13620	13620	13620	0
464	20231023	110000	234353650	13620	13620	13620	13610	38
465	20231023	105900	233836100	13620	13620	13620	13610	48
466	20231023	105800	233182660	13640	13620	13640	13620	10
467	20231023	105700	233046280	13640	13660	13660	13640	38
468	20231023	105600	232527860	13660	13660	13660	13660	10
469	20231023	105500	232391260	13660	13660	13660	13660	57
470	20231023	105400	231612640	13660	13650	13660	13650	151
471	20231023	105300	229551270	13650	13650	13650	13650	79
472	20231023	105200	228472920	13650	13630	13650	13630	168
473	20231023	105100	226181940	13620	13620	13620	13620	196
474	20231023	105000	223512420	13620	13620	13620	13620	5
475	20231023	104900	223444320	13620	13630	13630	13610	65
476	20231023	104800	222559160	13640	13640	13640	13640	60
477	20231023	104700	221740760	13640	13640	13640	13640	5
478	20231023	104600	221672560	13640	13640	13640	13640	10
479	20231023	104500	221536160	13640	13640	13640	13640	12
480	20231023	104400	221372480	13640	13640	13640	13640	126
481	20231023	104300	219653840	13640	13610	13640	13610	877
482	20231023	104200	207705350	13610	13610	13610	13610	10
483	20231023	104100	207569250	13610	13620	13620	13610	58
484	20231023	104000	206779730	13610	13610	13610	13610	0
485	20231023	103900	206779730	13610	13620	13630	13610	50
486	20231023	103800	206098720	13620	13620	13620	13620	14
487	20231023	103700	205908040	13600	13620	13620	13600	38
488	20231023	103600	205390540	13600	13600	13600	13600	2
489	20231023	103500	205363340	13590	13560	13600	13560	579
490	20231023	103400	197502830	13550	13550	13550	13550	139
491	20231023	103300	195619380	13550	13550	13550	13550	5
492	20231023	103200	195551630	13550	13550	13560	13550	43
493	20231023	103100	194968830	13550	13550	13550	13550	5
494	20231023	103000	194901080	13550	13550	13550	13550	10
495	20231023	102900	194765580	13550	13560	13560	13550	12
496	20231023	102800	194602910	13560	13560	13560	13560	31
497	20231023	102700	194182550	13560	13560	13560	13560	53
498	20231023	102600	193463870	13560	13560	13560	13560	16
499	20231023	102500	193246910	13540	13530	13540	13530	19
500	20231023	102400	192989660	13530	13530	13530	13530	1
501	20231023	102300	192976130	13530	13520	13530	13520	40
502	20231023	102200	192435310	13550	13550	13550	13550	5
503	20231023	102100	192367560	13560	13540	13560	13540	2141
504	20231023	102000	163375950	13540	13530	13540	13530	356
505	20231023	101900	158557420	13530	13530	13530	13530	2
506	20231023	101800	158530360	13530	13520	13530	13520	156
507	20231023	101700	156420180	13510	13480	13510	13480	822
508	20231023	101600	145324720	13480	13480	13480	13480	10
509	20231023	101500	145189920	13480	13460	13480	13460	40
510	20231023	101400	144650840	13460	13480	13480	13460	133
511	20231023	101300	142860070	13480	13460	13500	13460	672
512	20231023	101200	133802150	13460	13460	13460	13460	5
513	20231023	101100	133734850	13460	13460	13460	13460	10
514	20231023	101000	133600250	13460	13460	13460	13460	5
515	20231023	100900	133532950	13460	13460	13460	13460	10
516	20231023	100800	133398350	13460	13460	13460	13460	103
517	20231023	100700	132011970	13460	13460	13460	13460	10
518	20231023	100600	131877370	13460	13460	13460	13460	15
519	20231023	100500	131675470	13460	13460	13460	13460	0
520	20231023	100400	131675470	13460	13460	13460	13460	59
521	20231023	100300	130881330	13460	13470	13470	13460	175
522	20231023	100200	128524500	13470	13460	13470	13460	227
523	20231023	100100	125467000	13460	13460	13460	13460	5
524	20231023	100000	125399700	13460	13470	13470	13460	11
525	20231023	095900	125251580	13470	13480	13480	13470	34
526	20231023	095800	124793550	13480	13430	13480	13430	828
527	20231023	095700	113656010	13430	13430	13430	13430	0
528	20231023	095600	113656010	13430	13430	13430	13430	1
529	20231023	095500	113642580	13420	13420	13420	13420	0
530	20231023	095400	113642580	13420	13420	13420	13420	0
531	20231023	095300	113642580	13420	13420	13420	13420	0
532	20231023	095200	113642580	13420	13420	13420	13420	34
533	20231023	095100	113186300	13420	13420	13420	13420	5
534	20231023	095000	113119200	13430	13420	13430	13420	62
535	20231023	094900	112286820	13410	13440	13440	13410	362
536	20231023	094800	107428100	13440	13440	13440	13440	4
537	20231023	094700	107374340	13440	13440	13440	13440	15
538	20231023	094600	107172740	13440	13440	13440	13440	15
539	20231023	094500	106971140	13430	13430	13430	13430	0
540	20231023	094400	106971140	13430	13430	13430	13430	0
541	20231023	094300	106971140	13430	13430	13430	13430	102
542	20231023	094200	105601280	13450	13450	13450	13450	0
543	20231023	094100	105601280	13450	13450	13450	13450	3
544	20231023	094000	105560930	13450	13450	13450	13450	0
545	20231023	093900	105560930	13450	13450	13450	13450	0
546	20231023	093800	105560930	13450	13430	13450	13430	321
547	20231023	093700	101246520	13430	13430	13430	13430	0
548	20231023	093600	101246520	13430	13420	13430	13420	49
549	20231023	093500	100588840	13400	13400	13400	13400	0
550	20231023	093400	100588840	13400	13400	13400	13400	0
551	20231023	093300	100588840	13400	13400	13400	13400	20
552	20231023	093200	100320840	13400	13430	13430	13400	5
553	20231023	093100	100253720	13430	13440	13440	13430	446
554	20231023	093000	94259820	13450	13390	13460	13390	551
555	20231023	092900	86868030	13370	13370	13370	13370	86
556	20231023	092800	85718210	13360	13360	13360	13360	0
557	20231023	092700	85718210	13360	13350	13360	13350	68
558	20231023	092600	84809830	13370	13370	13370	13370	64
559	20231023	092500	83954150	13360	13320	13360	13320	635
560	20231023	092400	75492640	13330	13330	13330	13330	5
561	20231023	092300	75425990	13330	13330	13330	13330	100
562	20231023	092200	74092990	13330	13330	13330	13330	0
563	20231023	092100	74092990	13330	13330	13330	13330	0
564	20231023	092000	74092990	13330	13320	13330	13320	42
565	20231023	091900	73533330	13320	13330	13330	13310	241
566	20231023	091800	70321770	13330	13280	13340	13280	186
567	20231023	091700	67844480	13280	13300	13300	13260	264
568	20231023	091600	64340340	13300	13340	13340	13300	605
569	20231023	091500	56284560	13350	13370	13370	13350	169
570	20231023	091400	54025090	13370	13370	13370	13370	0
571	20231023	091300	54025090	13370	13390	13410	13370	225
572	20231023	091200	51012830	13390	13390	13390	13390	0
573	20231023	091100	51012830	13390	13360	13390	13360	111
574	20231023	091000	49528580	13390	13330	13390	13330	446
575	20231023	090900	43573610	13340	13340	13340	13340	0
576	20231023	090800	43573610	13340	13370	13370	13300	990
577	20231023	090700	30363940	13380	13380	13380	13370	34
578	20231023	090600	29909220	13380	13360	13380	13360	186
579	20231023	090500	27422710	13360	13440	13440	13360	412
580	20231023	090400	21909580	13450	13440	13480	13440	372
581	20231023	090300	16908430	13490	13500	13500	13490	41
582	20231023	090200	16355330	13500	13500	13500	13500	0
583	20231023	090100	16355330	13500	13500	13500	13500	0
584	20231023	090000	16355330	13500	13540	13800	13500	1207