KissMeData/159580/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200900	227249670	5470	5470	5470	5470	2062
3	20231012	200800	227249670	5470	5470	5470	5470	0
4	20231012	200700	227249670	5470	5470	5470	5470	0
5	20231012	200600	227249670	5470	5470	5470	5470	0
6	20231012	200500	227249670	5470	5470	5470	5470	0
7	20231012	200400	227249670	5470	5470	5470	5470	0
8	20231012	200300	227249670	5470	5470	5470	5470	0
9	20231012	200200	227249670	5470	5470	5470	5470	0
10	20231012	200100	227249670	5470	5470	5470	5470	0
11	20231012	200000	227249670	5470	5470	5470	5470	0
12	20231012	195900	227249670	5470	5470	5470	5470	0
13	20231012	195800	227249670	5470	5470	5470	5470	0
14	20231012	195700	227249670	5470	5470	5470	5470	0
15	20231012	195600	227249670	5470	5470	5470	5470	0
16	20231012	195500	227249670	5470	5470	5470	5470	0
17	20231012	195400	227249670	5470	5470	5470	5470	0
18	20231012	195300	227249670	5470	5470	5470	5470	0
19	20231012	195200	227249670	5470	5470	5470	5470	0
20	20231012	195100	227249670	5470	5470	5470	5470	0
21	20231012	195000	227249670	5470	5470	5470	5470	0
22	20231012	194900	227249670	5470	5470	5470	5470	0
23	20231012	194800	227249670	5470	5470	5470	5470	0
24	20231012	194700	227249670	5470	5470	5470	5470	0
25	20231012	194600	227249670	5470	5470	5470	5470	0
26	20231012	194500	227249670	5470	5470	5470	5470	0
27	20231012	194400	227249670	5470	5470	5470	5470	0
28	20231012	194300	227249670	5470	5470	5470	5470	0
29	20231012	194200	227249670	5470	5470	5470	5470	0
30	20231012	194100	227249670	5470	5470	5470	5470	0
31	20231012	194000	227249670	5470	5470	5470	5470	0
32	20231012	193900	227249670	5470	5470	5470	5470	2062
33	20231012	193800	227249670	5470	5470	5470	5470	0
34	20231012	193700	227249670	5470	5470	5470	5470	0
35	20231012	193600	227249670	5470	5470	5470	5470	0
36	20231012	193500	227249670	5470	5470	5470	5470	0
37	20231012	193400	227249670	5470	5470	5470	5470	0
38	20231012	193300	227249670	5470	5470	5470	5470	0
39	20231012	193200	227249670	5470	5470	5470	5470	0
40	20231012	193100	227249670	5470	5470	5470	5470	0
41	20231012	193000	227249670	5470	5470	5470	5470	0
42	20231012	192900	227249670	5470	5470	5470	5470	0
43	20231012	192800	227249670	5470	5470	5470	5470	0
44	20231012	192700	227249670	5470	5470	5470	5470	0
45	20231012	192600	227249670	5470	5470	5470	5470	0
46	20231012	192500	227249670	5470	5470	5470	5470	0
47	20231012	192400	227249670	5470	5470	5470	5470	0
48	20231012	192300	227249670	5470	5470	5470	5470	0
49	20231012	192200	227249670	5470	5470	5470	5470	0
50	20231012	192100	227249670	5470	5470	5470	5470	0
51	20231012	192000	227249670	5470	5470	5470	5470	0
52	20231012	191900	227249670	5470	5470	5470	5470	0
53	20231012	191800	227249670	5470	5470	5470	5470	0
54	20231012	191700	227249670	5470	5470	5470	5470	0
55	20231012	191600	227249670	5470	5470	5470	5470	0
56	20231012	191500	227249670	5470	5470	5470	5470	0
57	20231012	191400	227249670	5470	5470	5470	5470	0
58	20231012	191300	227249670	5470	5470	5470	5470	0
59	20231012	191200	227249670	5470	5470	5470	5470	0
60	20231012	191100	227249670	5470	5470	5470	5470	0
61	20231012	191000	227249670	5470	5470	5470	5470	0
62	20231012	190900	227249670	5470	5470	5470	5470	2062
63	20231012	190800	227249670	5470	5470	5470	5470	0
64	20231012	190700	227249670	5470	5470	5470	5470	0
65	20231012	190600	227249670	5470	5470	5470	5470	0
66	20231012	190500	227249670	5470	5470	5470	5470	0
67	20231012	190400	227249670	5470	5470	5470	5470	0
68	20231012	190300	227249670	5470	5470	5470	5470	0
69	20231012	190200	227249670	5470	5470	5470	5470	0
70	20231012	190100	227249670	5470	5470	5470	5470	0
71	20231012	190000	227249670	5470	5470	5470	5470	0
72	20231012	185900	227249670	5470	5470	5470	5470	0
73	20231012	185800	227249670	5470	5470	5470	5470	0
74	20231012	185700	227249670	5470	5470	5470	5470	0
75	20231012	185600	227249670	5470	5470	5470	5470	0
76	20231012	185500	227249670	5470	5470	5470	5470	0
77	20231012	185400	227249670	5470	5470	5470	5470	0
78	20231012	185300	227249670	5470	5470	5470	5470	0
79	20231012	185200	227249670	5470	5470	5470	5470	0
80	20231012	185100	227249670	5470	5470	5470	5470	0
81	20231012	185000	227249670	5470	5470	5470	5470	0
82	20231012	184900	227249670	5470	5470	5470	5470	0
83	20231012	184800	227249670	5470	5470	5470	5470	0
84	20231012	184700	227249670	5470	5470	5470	5470	0
85	20231012	184600	227249670	5470	5470	5470	5470	0
86	20231012	184500	227249670	5470	5470	5470	5470	0
87	20231012	184400	227249670	5470	5470	5470	5470	0
88	20231012	184300	227249670	5470	5470	5470	5470	0
89	20231012	184200	227249670	5470	5470	5470	5470	0
90	20231012	184100	227249670	5470	5470	5470	5470	0
91	20231012	184000	227249670	5470	5470	5470	5470	0
92	20231012	183900	227249670	5470	5470	5470	5470	2062
93	20231012	183800	227249670	5470	5470	5470	5470	0
94	20231012	183700	227249670	5470	5470	5470	5470	0
95	20231012	183600	227249670	5470	5470	5470	5470	0
96	20231012	183500	227249670	5470	5470	5470	5470	0
97	20231012	183400	227249670	5470	5470	5470	5470	0
98	20231012	183300	227249670	5470	5470	5470	5470	0
99	20231012	183200	227249670	5470	5470	5470	5470	0
100	20231012	183100	227249670	5470	5470	5470	5470	0
101	20231012	183000	227249670	5470	5470	5470	5470	0
102	20231012	182900	227249670	5470	5470	5470	5470	0
103	20231012	182800	227249670	5470	5470	5470	5470	0
104	20231012	182700	227249670	5470	5470	5470	5470	0
105	20231012	182600	227249670	5470	5470	5470	5470	0
106	20231012	182500	227249670	5470	5470	5470	5470	0
107	20231012	182400	227249670	5470	5470	5470	5470	0
108	20231012	182300	227249670	5470	5470	5470	5470	0
109	20231012	182200	227249670	5470	5470	5470	5470	0
110	20231012	182100	227249670	5470	5470	5470	5470	0
111	20231012	182000	227249670	5470	5470	5470	5470	0
112	20231012	181900	227249670	5470	5470	5470	5470	0
113	20231012	181800	227249670	5470	5470	5470	5470	0
114	20231012	181700	227249670	5470	5470	5470	5470	0
115	20231012	181600	227249670	5470	5470	5470	5470	0
116	20231012	181500	227249670	5470	5470	5470	5470	0
117	20231012	181400	227249670	5470	5470	5470	5470	0
118	20231012	181300	227249670	5470	5470	5470	5470	0
119	20231012	181200	227249670	5470	5470	5470	5470	0
120	20231012	181100	227249670	5470	5470	5470	5470	0
121	20231012	181000	227249670	5470	5470	5470	5470	0
122	20231012	180900	227249670	5470	5470	5470	5470	2062
123	20231012	180800	227249670	5470	5470	5470	5470	0
124	20231012	180700	227249670	5470	5470	5470	5470	0
125	20231012	180600	227249670	5470	5470	5470	5470	0
126	20231012	180500	227249670	5470	5470	5470	5470	0
127	20231012	180400	227249670	5470	5470	5470	5470	0
128	20231012	180300	227249670	5470	5470	5470	5470	0
129	20231012	180200	227249670	5470	5470	5470	5470	0
130	20231012	180100	227249670	5470	5470	5470	5470	0
131	20231012	180000	227249670	5470	5470	5470	5470	0
132	20231012	175900	227249670	5470	5470	5470	5470	0
133	20231012	175800	227249670	5470	5470	5470	5470	0
134	20231012	175700	227249670	5470	5470	5470	5470	0
135	20231012	175600	227249670	5470	5470	5470	5470	0
136	20231012	175500	227249670	5470	5470	5470	5470	0
137	20231012	175400	227249670	5470	5470	5470	5470	0
138	20231012	175300	227249670	5470	5470	5470	5470	0
139	20231012	175200	227249670	5470	5470	5470	5470	0
140	20231012	175100	227249670	5470	5470	5470	5470	0
141	20231012	175000	227249670	5470	5470	5470	5470	0
142	20231012	174900	227249670	5470	5470	5470	5470	0
143	20231012	174800	227249670	5470	5470	5470	5470	0
144	20231012	174700	227249670	5470	5470	5470	5470	0
145	20231012	174600	227249670	5470	5470	5470	5470	0
146	20231012	174500	227249670	5470	5470	5470	5470	0
147	20231012	174400	227249670	5470	5470	5470	5470	0
148	20231012	174300	227249670	5470	5470	5470	5470	0
149	20231012	174200	227249670	5470	5470	5470	5470	0
150	20231012	174100	227249670	5470	5470	5470	5470	0
151	20231012	174000	227249670	5470	5470	5470	5470	0
152	20231012	173900	227249670	5470	5470	5470	5470	2062
153	20231012	173800	227249670	5470	5470	5470	5470	0
154	20231012	173700	227249670	5470	5470	5470	5470	0
155	20231012	173600	227249670	5470	5470	5470	5470	0
156	20231012	173500	227249670	5470	5470	5470	5470	0
157	20231012	173400	227249670	5470	5470	5470	5470	0
158	20231012	173300	227249670	5470	5470	5470	5470	0
159	20231012	173200	227249670	5470	5470	5470	5470	0
160	20231012	173100	227249670	5470	5470	5470	5470	0
161	20231012	173000	227249670	5470	5470	5470	5470	0
162	20231012	172900	227249670	5470	5470	5470	5470	0
163	20231012	172800	227249670	5470	5470	5470	5470	0
164	20231012	172700	227249670	5470	5470	5470	5470	0
165	20231012	172600	227249670	5470	5470	5470	5470	0
166	20231012	172500	227249670	5470	5470	5470	5470	0
167	20231012	172400	227249670	5470	5470	5470	5470	0
168	20231012	172300	227249670	5470	5470	5470	5470	0
169	20231012	172200	227249670	5470	5470	5470	5470	0
170	20231012	172100	227249670	5470	5470	5470	5470	0
171	20231012	172000	227249670	5470	5470	5470	5470	0
172	20231012	171900	227249670	5470	5470	5470	5470	0
173	20231012	171800	227249670	5470	5470	5470	5470	0
174	20231012	171700	227249670	5470	5470	5470	5470	0
175	20231012	171600	227249670	5470	5470	5470	5470	0
176	20231012	171500	227249670	5470	5470	5470	5470	0
177	20231012	171400	227249670	5470	5470	5470	5470	0
178	20231012	171300	227249670	5470	5470	5470	5470	0
179	20231012	171200	227249670	5470	5470	5470	5470	0
180	20231012	171100	227249670	5470	5470	5470	5470	0
181	20231012	171000	227249670	5470	5470	5470	5470	0
182	20231012	170900	227249670	5470	5470	5470	5470	2062
183	20231012	170800	227249670	5470	5470	5470	5470	0
184	20231012	170700	227249670	5470	5470	5470	5470	0
185	20231012	170600	227249670	5470	5470	5470	5470	0
186	20231012	170500	227249670	5470	5470	5470	5470	0
187	20231012	170400	227249670	5470	5470	5470	5470	0
188	20231012	170300	227249670	5470	5470	5470	5470	0
189	20231012	170200	227249670	5470	5470	5470	5470	0
190	20231012	170100	227249670	5470	5470	5470	5470	0
191	20231012	170000	227249670	5470	5470	5470	5470	0
192	20231012	165900	227249670	5470	5470	5470	5470	0
193	20231012	165800	227249670	5470	5470	5470	5470	0
194	20231012	165700	227249670	5470	5470	5470	5470	0
195	20231012	165600	227249670	5470	5470	5470	5470	0
196	20231012	165500	227249670	5470	5470	5470	5470	0
197	20231012	165400	227249670	5470	5470	5470	5470	0
198	20231012	165300	227249670	5470	5470	5470	5470	0
199	20231012	165200	227249670	5470	5470	5470	5470	0
200	20231012	165100	227249670	5470	5470	5470	5470	0
201	20231012	165000	227249670	5470	5470	5470	5470	0
202	20231012	164900	227249670	5470	5470	5470	5470	0
203	20231012	164800	227249670	5470	5470	5470	5470	0
204	20231012	164700	227249670	5470	5470	5470	5470	0
205	20231012	164600	227249670	5470	5470	5470	5470	0
206	20231012	164500	227249670	5470	5470	5470	5470	0
207	20231012	164400	227249670	5470	5470	5470	5470	0
208	20231012	164300	227249670	5470	5470	5470	5470	0
209	20231012	164200	227249670	5470	5470	5470	5470	0
210	20231012	164100	227249670	5470	5470	5470	5470	0
211	20231012	164000	227249670	5470	5470	5470	5470	0
212	20231012	163900	227249670	5470	5470	5470	5470	2062
213	20231012	163800	227249670	5470	5470	5470	5470	0
214	20231012	163700	227249670	5470	5470	5470	5470	0
215	20231012	163600	227249670	5470	5470	5470	5470	0
216	20231012	163500	227249670	5470	5470	5470	5470	0
217	20231012	163400	227249670	5470	5470	5470	5470	0
218	20231012	163300	227249670	5470	5470	5470	5470	0
219	20231012	163200	227249670	5470	5470	5470	5470	0
220	20231012	163100	227249670	5470	5470	5470	5470	0
221	20231012	163000	227249670	5470	5470	5470	5470	0
222	20231012	162900	227249670	5470	5470	5470	5470	0
223	20231012	162800	227249670	5470	5470	5470	5470	0
224	20231012	162700	227249670	5470	5470	5470	5470	0
225	20231012	162600	227249670	5470	5470	5470	5470	0
226	20231012	162500	227249670	5470	5470	5470	5470	0
227	20231012	162400	227249670	5470	5470	5470	5470	0
228	20231012	162300	227249670	5470	5470	5470	5470	0
229	20231012	162200	227249670	5470	5470	5470	5470	0
230	20231012	162100	227249670	5470	5470	5470	5470	0
231	20231012	162000	227249670	5470	5470	5470	5470	0
232	20231012	161900	227249670	5470	5470	5470	5470	0
233	20231012	161800	227249670	5470	5470	5470	5470	0
234	20231012	161700	227249670	5470	5470	5470	5470	0
235	20231012	161600	227249670	5470	5470	5470	5470	0
236	20231012	161500	227249670	5470	5470	5470	5470	0
237	20231012	161400	227249670	5470	5470	5470	5470	0
238	20231012	161300	227249670	5470	5470	5470	5470	0
239	20231012	161200	227249670	5470	5470	5470	5470	0
240	20231012	161100	227249670	5470	5470	5470	5470	0
241	20231012	161000	227249670	5470	5470	5470	5470	0
242	20231012	160900	227249670	5470	5470	5470	5470	2062
243	20231012	160800	227249670	5470	5470	5470	5470	0
244	20231012	160700	227249670	5470	5470	5470	5470	0
245	20231012	160600	227249670	5470	5470	5470	5470	0
246	20231012	160500	227249670	5470	5470	5470	5470	0
247	20231012	160400	227249670	5470	5470	5470	5470	0
248	20231012	160300	227249670	5470	5470	5470	5470	0
249	20231012	160200	227249670	5470	5470	5470	5470	0
250	20231012	160100	227249670	5470	5470	5470	5470	0
251	20231012	160000	227249670	5470	5470	5470	5470	0
252	20231012	155900	227249670	5470	5470	5470	5470	0
253	20231012	155800	227249670	5470	5470	5470	5470	0
254	20231012	155700	227249670	5470	5470	5470	5470	0
255	20231012	155600	227249670	5470	5470	5470	5470	0
256	20231012	155500	227249670	5470	5470	5470	5470	0
257	20231012	155400	227249670	5470	5470	5470	5470	0
258	20231012	155300	227249670	5470	5470	5470	5470	0
259	20231012	155200	227249670	5470	5470	5470	5470	0
260	20231012	155100	227249670	5470	5470	5470	5470	0
261	20231012	155000	227249670	5470	5470	5470	5470	0
262	20231012	154900	227249670	5470	5470	5470	5470	0
263	20231012	154800	227249670	5470	5470	5470	5470	0
264	20231012	154700	227249670	5470	5470	5470	5470	0
265	20231012	154600	227249670	5470	5470	5470	5470	0
266	20231012	154500	227249670	5470	5470	5470	5470	0
267	20231012	154400	227249670	5470	5470	5470	5470	0
268	20231012	154300	227249670	5470	5470	5470	5470	0
269	20231012	154200	227249670	5470	5470	5470	5470	0
270	20231012	154100	227249670	5470	5470	5470	5470	0
271	20231012	154000	227249670	5470	5470	5470	5470	0
272	20231012	153900	227249670	5470	5470	5470	5470	2062
273	20231012	153800	227249670	5470	5470	5470	5470	0
274	20231012	153700	227249670	5470	5470	5470	5470	0
275	20231012	153600	227249670	5470	5470	5470	5470	0
276	20231012	153500	227249670	5470	5470	5470	5470	0
277	20231012	153400	227249670	5470	5470	5470	5470	0
278	20231012	153300	227249670	5470	5470	5470	5470	0
279	20231012	153200	227249670	5470	5470	5470	5470	0
280	20231012	153100	227249670	5470	5470	5470	5470	0
281	20231012	153000	227249670	5470	5470	5470	5470	2062
282	20231012	152900	215970530	5510	5510	5510	5510	0
283	20231012	152800	215970530	5510	5510	5510	5510	0
284	20231012	152700	215970530	5510	5510	5510	5510	0
285	20231012	152600	215970530	5510	5510	5510	5510	0
286	20231012	152500	215970530	5510	5510	5510	5510	0
287	20231012	152400	215970530	5510	5510	5510	5510	0
288	20231012	152300	215970530	5510	5510	5510	5510	0
289	20231012	152200	215970530	5510	5510	5510	5510	0
290	20231012	152100	215970530	5510	5510	5510	5510	0
291	20231012	152000	215970530	5510	5510	5510	5510	0
292	20231012	151900	215970530	5510	5510	5510	5510	1
293	20231012	151800	215965020	5480	5480	5480	5480	0
294	20231012	151700	215965020	5480	5480	5480	5480	0
295	20231012	151600	215965020	5480	5480	5480	5480	15
296	20231012	151500	215882820	5480	5490	5490	5480	20
297	20231012	151400	215773210	5480	5480	5480	5480	0
298	20231012	151300	215773210	5480	5480	5480	5480	0
299	20231012	151200	215773210	5480	5480	5480	5480	0
300	20231012	151100	215773210	5480	5480	5480	5480	78
301	20231012	151000	215345770	5500	5500	5500	5500	0
302	20231012	150900	215345770	5500	5500	5500	5500	462
303	20231012	150800	212804770	5480	5480	5480	5480	1
304	20231012	150700	212799290	5480	5480	5480	5480	0
305	20231012	150600	212799290	5480	5480	5480	5480	0
306	20231012	150500	212799290	5480	5480	5480	5480	6
307	20231012	150400	212766410	5490	5490	5490	5490	0
308	20231012	150300	212766410	5490	5490	5490	5480	936
309	20231012	150200	207630770	5490	5490	5490	5490	20
310	20231012	150100	207520970	5490	5490	5490	5490	0
311	20231012	150000	207520970	5490	5490	5490	5490	0
312	20231012	145900	207520970	5490	5490	5490	5490	255
313	20231012	145800	206121020	5490	5490	5490	5490	0
314	20231012	145700	206121020	5490	5490	5490	5490	0
315	20231012	145600	206121020	5490	5490	5490	5480	567
316	20231012	145500	203012960	5500	5500	5500	5500	0
317	20231012	145400	203012960	5500	5500	5500	5500	0
318	20231012	145300	203012960	5500	5500	5500	5500	0
319	20231012	145200	203012960	5500	5500	5500	5500	101
320	20231012	145100	202457460	5510	5500	5510	5500	123
321	20231012	145000	201780950	5510	5510	5510	5510	0
322	20231012	144900	201780950	5510	5510	5510	5510	0
323	20231012	144800	201780950	5510	5510	5510	5510	13
324	20231012	144700	201709320	5520	5520	5520	5520	0
325	20231012	144600	201709320	5520	5520	5520	5520	0
326	20231012	144500	201709320	5520	5520	5520	5520	247
327	20231012	144400	200345880	5520	5520	5520	5520	0
328	20231012	144300	200345880	5520	5510	5520	5510	206
329	20231012	144200	199209290	5510	5530	5530	5510	68
330	20231012	144100	198834070	5530	5530	5530	5530	1
331	20231012	144000	198828540	5520	5520	5520	5520	76
332	20231012	143900	198409020	5520	5490	5520	5490	367
333	20231012	143800	196388650	5480	5480	5480	5480	0
334	20231012	143700	196388650	5480	5480	5480	5480	67
335	20231012	143600	196021490	5490	5490	5490	5490	0
336	20231012	143500	196021490	5490	5490	5490	5490	0
337	20231012	143400	196021490	5490	5490	5490	5490	19
338	20231012	143300	195917180	5490	5490	5490	5490	0
339	20231012	143200	195917180	5490	5490	5490	5490	11
340	20231012	143100	195856790	5490	5490	5490	5490	58
341	20231012	143000	195538370	5490	5490	5490	5490	0
342	20231012	142900	195538370	5490	5490	5490	5490	67
343	20231012	142800	195170540	5490	5490	5490	5490	0
344	20231012	142700	195170540	5490	5490	5490	5490	0
345	20231012	142600	195170540	5490	5490	5490	5490	68
346	20231012	142500	194797220	5490	5490	5490	5490	0
347	20231012	142400	194797220	5490	5490	5490	5490	0
348	20231012	142300	194797220	5490	5490	5490	5490	67
349	20231012	142200	194429390	5490	5490	5490	5490	0
350	20231012	142100	194429390	5490	5490	5490	5490	17
351	20231012	142000	194336060	5490	5490	5490	5490	67
352	20231012	141900	193968230	5490	5490	5490	5490	0
353	20231012	141800	193968230	5490	5490	5490	5490	68
354	20231012	141700	193594910	5510	5510	5510	5510	0
355	20231012	141600	193594910	5510	5510	5510	5510	0
356	20231012	141500	193594910	5510	5510	5510	5510	0
357	20231012	141400	193594910	5510	5510	5510	5510	1
358	20231012	141300	193589400	5500	5500	5500	5500	0
359	20231012	141200	193589400	5500	5500	5500	5500	68
360	20231012	141100	193215400	5490	5490	5490	5490	0
361	20231012	141000	193215400	5490	5490	5490	5490	500
362	20231012	140900	190470400	5510	5510	5520	5510	52
363	20231012	140800	190183870	5510	5510	5510	5510	20
364	20231012	140700	190073670	5510	5510	5510	5510	49
365	20231012	140600	189803680	5520	5510	5520	5510	27
366	20231012	140500	189654840	5510	5510	5510	5510	0
367	20231012	140400	189654840	5510	5510	5510	5510	47
368	20231012	140300	189395870	5510	5510	5510	5510	0
369	20231012	140200	189395870	5510	5510	5520	5510	29
370	20231012	140100	189236010	5510	5510	5510	5500	146
371	20231012	140000	188432240	5500	5500	5500	5500	0
372	20231012	135900	188432240	5500	5500	5500	5500	0
373	20231012	135800	188432240	5500	5490	5500	5490	848
374	20231012	135700	183774950	5500	5500	5500	5500	0
375	20231012	135600	183774950	5500	5500	5500	5500	4
376	20231012	135500	183752950	5500	5500	5500	5500	67
377	20231012	135400	183384450	5500	5500	5500	5500	0
378	20231012	135300	183384450	5500	5500	5500	5500	0
379	20231012	135200	183384450	5500	5500	5500	5500	0
380	20231012	135100	183384450	5500	5500	5500	5500	0
381	20231012	135000	183384450	5500	5510	5510	5500	497
382	20231012	134900	180650740	5510	5510	5510	5510	67
383	20231012	134800	180281570	5520	5520	5520	5520	0
384	20231012	134700	180281570	5520	5520	5520	5520	18
385	20231012	134600	180182210	5520	5520	5520	5520	0
386	20231012	134500	180182210	5520	5520	5520	5520	0
387	20231012	134400	180182210	5520	5510	5520	5510	138
388	20231012	134300	179421140	5510	5510	5510	5510	0
389	20231012	134200	179421140	5510	5510	5510	5510	0
390	20231012	134100	179421140	5510	5510	5510	5510	10
391	20231012	134000	179366040	5510	5510	5510	5510	58
392	20231012	133900	179046460	5510	5510	5520	5510	12
393	20231012	133800	178980330	5510	5510	5510	5510	0
394	20231012	133700	178980330	5510	5510	5510	5510	67
395	20231012	133600	178611160	5520	5520	5520	5520	100
396	20231012	133500	178059160	5500	5500	5500	5500	50
397	20231012	133400	177784160	5520	5500	5520	5500	89
398	20231012	133300	177293960	5520	5520	5520	5520	0
399	20231012	133200	177293960	5520	5510	5520	5510	70
400	20231012	133100	176908230	5510	5510	5510	5510	100
401	20231012	133000	176357230	5510	5480	5510	5480	173
402	20231012	132900	175407240	5470	5470	5470	5470	0
403	20231012	132800	175407240	5470	5470	5470	5470	67
404	20231012	132700	175040750	5470	5470	5470	5470	0
405	20231012	132600	175040750	5470	5470	5470	5470	0
406	20231012	132500	175040750	5470	5470	5470	5470	67
407	20231012	132400	174674260	5480	5480	5480	5480	0
408	20231012	132300	174674260	5480	5480	5480	5480	26
409	20231012	132200	174531780	5480	5480	5480	5480	0
410	20231012	132100	174531780	5480	5480	5480	5480	0
411	20231012	132000	174531780	5480	5470	5480	5470	261
412	20231012	131900	173103420	5470	5470	5470	5470	0
413	20231012	131800	173103420	5470	5470	5470	5470	3
414	20231012	131700	173087010	5470	5470	5470	5470	140
415	20231012	131600	172321210	5470	5470	5470	5470	0
416	20231012	131500	172321210	5470	5470	5470	5470	0
417	20231012	131400	172321210	5470	5470	5470	5470	0
418	20231012	131300	172321210	5470	5480	5480	5470	1513
419	20231012	131200	164044500	5480	5480	5480	5480	67
420	20231012	131100	163677340	5480	5480	5480	5480	0
421	20231012	131000	163677340	5480	5480	5480	5480	0
422	20231012	130900	163677340	5480	5480	5480	5480	67
423	20231012	130800	163310180	5490	5490	5490	5490	0
424	20231012	130700	163310180	5490	5490	5490	5490	0
425	20231012	130600	163310180	5490	5490	5490	5490	0
426	20231012	130500	163310180	5490	5490	5490	5490	0
427	20231012	130400	163310180	5490	5490	5490	5490	0
428	20231012	130300	163310180	5490	5500	5500	5490	72
429	20231012	130200	162914850	5500	5500	5500	5500	0
430	20231012	130100	162914850	5500	5500	5500	5500	0
431	20231012	130000	162914850	5500	5500	5500	5500	0
432	20231012	125900	162914850	5500	5500	5500	5500	231
433	20231012	125800	161644350	5500	5500	5500	5500	68
434	20231012	125700	161270350	5500	5500	5500	5500	0
435	20231012	125600	161270350	5500	5500	5500	5500	0
436	20231012	125500	161270350	5500	5500	5500	5500	67
437	20231012	125400	160901850	5510	5510	5510	5510	0
438	20231012	125300	160901850	5510	5510	5510	5510	62
439	20231012	125200	160560230	5510	5510	5510	5510	88
440	20231012	125100	160075350	5500	5500	5500	5500	78
441	20231012	125000	159646350	5490	5490	5490	5490	68
442	20231012	124900	159273030	5470	5470	5470	5470	0
443	20231012	124800	159273030	5470	5480	5490	5470	570
444	20231012	124700	156147380	5470	5470	5470	5470	67
445	20231012	124600	155780890	5480	5480	5480	5480	0
446	20231012	124500	155780890	5480	5480	5480	5480	0
447	20231012	124400	155780890	5480	5470	5480	5470	346
448	20231012	124300	153885480	5460	5460	5460	5460	0
449	20231012	124200	153885480	5460	5460	5460	5460	0
450	20231012	124100	153885480	5460	5460	5460	5460	83
451	20231012	124000	153432300	5450	5450	5450	5450	0
452	20231012	123900	153432300	5450	5450	5450	5450	68
453	20231012	123800	153061700	5460	5460	5460	5460	0
454	20231012	123700	153061700	5460	5460	5460	5460	0
455	20231012	123600	153061700	5460	5460	5460	5460	51
456	20231012	123500	152783240	5450	5450	5450	5450	1
457	20231012	123400	152777790	5470	5470	5470	5470	0
458	20231012	123300	152777790	5470	5460	5470	5460	68
459	20231012	123200	152406500	5460	5460	5460	5460	0
460	20231012	123100	152406500	5460	5460	5460	5460	280
461	20231012	123000	150877700	5460	5460	5460	5460	0
462	20231012	122900	150877700	5460	5460	5460	5460	0
463	20231012	122800	150877700	5460	5460	5460	5460	67
464	20231012	122700	150511880	5460	5460	5460	5460	0
465	20231012	122600	150511880	5460	5460	5460	5460	0
466	20231012	122500	150511880	5460	5460	5460	5460	67
467	20231012	122400	150146060	5450	5450	5450	5450	0
468	20231012	122300	150146060	5450	5450	5450	5450	0
469	20231012	122200	150146060	5450	5460	5460	5450	141
470	20231012	122100	149376420	5480	5480	5480	5480	0
471	20231012	122000	149376420	5480	5480	5480	5480	0
472	20231012	121900	149376420	5480	5470	5480	5470	198
473	20231012	121800	148292050	5470	5470	5470	5470	67
474	20231012	121700	147925560	5470	5470	5470	5470	0
475	20231012	121600	147925560	5470	5470	5470	5470	0
476	20231012	121500	147925560	5470	5470	5470	5470	34
477	20231012	121400	147739580	5470	5470	5470	5470	68
478	20231012	121300	147367620	5480	5480	5480	5480	0
479	20231012	121200	147367620	5480	5470	5480	5470	621
480	20231012	121100	143970740	5470	5470	5470	5470	67
481	20231012	121000	143604250	5470	5470	5470	5470	0
482	20231012	120900	143604250	5470	5470	5470	5470	0
483	20231012	120800	143604250	5470	5470	5470	5470	67
484	20231012	120700	143237760	5470	5470	5470	5470	0
485	20231012	120600	143237760	5470	5470	5470	5470	68
486	20231012	120500	142865800	5470	5470	5470	5470	0
487	20231012	120400	142865800	5470	5470	5470	5470	39
488	20231012	120300	142652470	5480	5480	5480	5480	55
489	20231012	120200	142351070	5480	5480	5480	5480	0
490	20231012	120100	142351070	5480	5480	5480	5480	0
491	20231012	120000	142351070	5480	5480	5480	5480	67
492	20231012	115900	141983910	5480	5480	5480	5480	0
493	20231012	115800	141983910	5480	5480	5480	5480	0
494	20231012	115700	141983910	5480	5480	5480	5480	67
495	20231012	115600	141616750	5480	5480	5480	5480	11
496	20231012	115500	141556470	5470	5470	5470	5470	69
497	20231012	115400	141179040	5470	5470	5470	5470	0
498	20231012	115300	141179040	5470	5470	5470	5470	0
499	20231012	115200	141179040	5470	5470	5470	5470	67
500	20231012	115100	140812550	5480	5480	5480	5480	189
501	20231012	115000	139776830	5480	5480	5480	5480	0
502	20231012	114900	139776830	5480	5480	5480	5480	157
503	20231012	114800	138916470	5480	5480	5480	5480	68
504	20231012	114700	138543830	5480	5480	5480	5480	0
505	20231012	114600	138543830	5480	5480	5480	5480	0
506	20231012	114500	138543830	5480	5480	5480	5480	0
507	20231012	114400	138543830	5480	5480	5480	5480	180
508	20231012	114300	137557430	5480	5480	5480	5480	0
509	20231012	114200	137557430	5480	5480	5480	5480	0
510	20231012	114100	137557430	5480	5480	5480	5480	67
511	20231012	114000	137190270	5480	5480	5480	5480	0
512	20231012	113900	137190270	5480	5480	5480	5480	150
513	20231012	113800	136368270	5480	5480	5480	5480	68
514	20231012	113700	135995630	5480	5480	5480	5480	0
515	20231012	113600	135995630	5480	5480	5480	5480	0
516	20231012	113500	135995630	5480	5480	5480	5480	67
517	20231012	113400	135628470	5480	5480	5480	5480	0
518	20231012	113300	135628470	5480	5480	5480	5480	0
519	20231012	113200	135628470	5480	5480	5480	5480	400
520	20231012	113100	133436470	5490	5490	5490	5490	131
521	20231012	113000	132717280	5490	5490	5490	5490	45
522	20231012	112900	132470230	5490	5490	5490	5490	53
523	20231012	112800	132179260	5490	5490	5490	5490	0
524	20231012	112700	132179260	5490	5490	5490	5490	14
525	20231012	112600	132102400	5500	5490	5500	5490	29
526	20231012	112500	131943180	5480	5480	5480	5480	0
527	20231012	112400	131943180	5480	5480	5480	5480	67
528	20231012	112300	131576020	5490	5490	5490	5490	0
529	20231012	112200	131576020	5490	5490	5490	5490	0
530	20231012	112100	131576020	5490	5490	5490	5490	50
531	20231012	112000	131301520	5490	5490	5490	5490	0
532	20231012	111900	131301520	5490	5490	5490	5490	67
533	20231012	111800	130933690	5500	5500	5500	5500	0
534	20231012	111700	130933690	5500	5500	5500	5500	1
535	20231012	111600	130928190	5490	5490	5490	5490	67
536	20231012	111500	130560360	5500	5500	5500	5500	0
537	20231012	111400	130560360	5500	5500	5500	5500	0
538	20231012	111300	130560360	5500	5500	5500	5500	7
539	20231012	111200	130521860	5510	5510	5510	5510	0
540	20231012	111100	130521860	5510	5510	5510	5510	0
541	20231012	111000	130521860	5510	5510	5510	5510	0
542	20231012	110900	130521860	5510	5510	5510	5510	66
543	20231012	110800	130158200	5510	5510	5510	5510	1
544	20231012	110700	130152690	5520	5510	5530	5510	183
545	20231012	110600	129142050	5510	5510	5510	5510	1
546	20231012	110500	129136540	5520	5520	5520	5520	0
547	20231012	110400	129136540	5520	5520	5530	5520	30
548	20231012	110300	128970840	5520	5500	5520	5500	7
549	20231012	110200	128932320	5500	5490	5500	5490	71
550	20231012	110100	128542500	5500	5480	5500	5480	500
551	20231012	110000	125794450	5480	5480	5480	5480	0
552	20231012	105900	125794450	5480	5490	5490	5480	2
553	20231012	105800	125783480	5490	5490	5490	5490	1
554	20231012	105700	125777990	5490	5480	5490	5480	3
555	20231012	105600	125761530	5500	5500	5500	5500	3
556	20231012	105500	125745030	5500	5490	5500	5490	2
557	20231012	105400	125734040	5500	5490	5500	5490	232
558	20231012	105300	124460190	5490	5470	5490	5470	20
559	20231012	105200	124350530	5460	5470	5470	5460	3
560	20231012	105100	124334130	5470	5480	5480	5470	61
561	20231012	105000	124000450	5470	5470	5470	5470	0
562	20231012	104900	124000450	5470	5470	5470	5470	0
563	20231012	104800	124000450	5470	5470	5470	5470	67
564	20231012	104700	123633960	5470	5470	5470	5470	0
565	20231012	104600	123633960	5470	5470	5470	5470	68
566	20231012	104500	123262000	5470	5470	5470	5470	0
567	20231012	104400	123262000	5470	5470	5470	5470	0
568	20231012	104300	123262000	5470	5470	5470	5470	67
569	20231012	104200	122895510	5480	5480	5480	5480	3
570	20231012	104100	122879070	5470	5470	5470	5470	0
571	20231012	104000	122879070	5470	5480	5480	5470	287
572	20231012	103900	121306980	5460	5460	5460	5460	0
573	20231012	103800	121306980	5460	5460	5460	5460	133
574	20231012	103700	120580800	5450	5460	5460	5450	2034
575	20231012	103600	109489220	5500	5500	5500	5500	0
576	20231012	103500	109489220	5500	5500	5500	5500	0
577	20231012	103400	109489220	5500	5500	5500	5500	0
578	20231012	103300	109489220	5500	5500	5500	5500	0
579	20231012	103200	109489220	5500	5500	5500	5500	0
580	20231012	103100	109489220	5500	5500	5500	5500	0
581	20231012	103000	109489220	5500	5510	5510	5470	2330
582	20231012	102900	96724650	5500	5500	5500	5500	137
583	20231012	102800	95971150	5500	5500	5500	5500	0
584	20231012	102700	95971150	5500	5500	5500	5500	43
585	20231012	102600	95734650	5500	5500	5500	5500	0
586	20231012	102500	95734650	5500	5500	5500	5500	0
587	20231012	102400	95734650	5500	5500	5500	5500	0
588	20231012	102300	95734650	5500	5500	5500	5500	0
589	20231012	102200	95734650	5500	5500	5500	5500	38
590	20231012	102100	95525650	5520	5520	5520	5520	78
591	20231012	102000	95095090	5520	5520	5520	5520	0
592	20231012	101900	95095090	5520	5520	5520	5520	0
593	20231012	101800	95095090	5520	5520	5520	5520	1
594	20231012	101700	95089570	5520	5520	5520	5520	0
595	20231012	101600	95089570	5520	5520	5520	5520	0
596	20231012	101500	95089570	5520	5520	5520	5520	20
597	20231012	101400	94979170	5530	5530	5530	5530	0
598	20231012	101300	94979170	5530	5530	5530	5530	24
599	20231012	101200	94846450	5530	5530	5530	5530	0
600	20231012	101100	94846450	5530	5530	5530	5530	50
601	20231012	101000	94569950	5520	5480	5520	5480	1340
602	20231012	100900	87219150	5480	5480	5480	5480	1
603	20231012	100800	87213670	5480	5520	5520	5480	301
604	20231012	100700	85552190	5520	5520	5520	5520	20
605	20231012	100600	85441790	5520	5510	5520	5480	26
606	20231012	100500	85298670	5480	5480	5480	5480	1
607	20231012	100400	85293190	5490	5490	5490	5490	0
608	20231012	100300	85293190	5490	5490	5490	5490	0
609	20231012	100200	85293190	5490	5480	5490	5480	2
610	20231012	100100	85282220	5500	5500	5500	5500	249
611	20231012	100000	83912720	5510	5490	5510	5490	60
612	20231012	095900	83583300	5510	5480	5510	5480	10
613	20231012	095800	83528320	5510	5510	5510	5510	4
614	20231012	095700	83506280	5510	5510	5510	5510	0
615	20231012	095600	83506280	5510	5500	5510	5500	163
616	20231012	095500	82609660	5500	5500	5500	5500	0
617	20231012	095400	82609660	5500	5500	5500	5500	200
618	20231012	095300	81509660	5500	5500	5500	5500	462
619	20231012	095200	78968660	5480	5480	5480	5480	0
620	20231012	095100	78968660	5480	5480	5480	5480	0
621	20231012	095000	78968660	5480	5480	5480	5480	0
622	20231012	094900	78968660	5480	5480	5480	5480	500
623	20231012	094800	76228660	5480	5480	5480	5480	400
624	20231012	094700	74036660	5470	5470	5470	5470	0
625	20231012	094600	74036660	5470	5470	5470	5470	0
626	20231012	094500	74036660	5470	5480	5480	5470	1241
627	20231012	094400	67239340	5490	5500	5510	5480	421
628	20231012	094300	64925830	5500	5500	5500	5500	0
629	20231012	094200	64925830	5500	5480	5500	5480	150
630	20231012	094100	64102430	5490	5490	5490	5490	0
631	20231012	094000	64102430	5490	5490	5490	5490	362
632	20231012	093900	62115050	5500	5500	5500	5500	0
633	20231012	093800	62115050	5500	5500	5500	5500	0
634	20231012	093700	62115050	5500	5500	5500	5500	18
635	20231012	093600	62016050	5500	5500	5500	5500	0
636	20231012	093500	62016050	5500	5500	5500	5500	0
637	20231012	093400	62016050	5500	5500	5500	5500	1
638	20231012	093300	62010550	5490	5500	5500	5490	1501
639	20231012	093200	53770050	5500	5500	5500	5500	3
640	20231012	093100	53753550	5500	5500	5500	5500	6
641	20231012	093000	53720550	5500	5500	5500	5500	30
642	20231012	092900	53555550	5500	5500	5500	5500	0
643	20231012	092800	53555550	5500	5500	5500	5500	1
644	20231012	092700	53550050	5490	5490	5500	5490	209
645	20231012	092600	52402630	5490	5490	5490	5490	23
646	20231012	092500	52276360	5510	5510	5510	5510	0
647	20231012	092400	52276360	5510	5510	5510	5510	35
648	20231012	092300	52083510	5520	5510	5520	5510	421
649	20231012	092200	49759630	5510	5510	5510	5510	0
650	20231012	092100	49759630	5510	5490	5520	5490	276
651	20231012	092000	48240240	5510	5500	5510	5500	141
652	20231012	091900	47464540	5500	5460	5500	5460	28
653	20231012	091800	47311520	5480	5520	5520	5480	793
654	20231012	091700	42957670	5520	5530	5550	5500	685
655	20231012	091600	39160170	5500	5520	5520	5500	112
656	20231012	091500	38542730	5550	5520	5560	5520	2257
657	20231012	091400	26069690	5510	5500	5510	5500	967
658	20231012	091300	20745330	5470	5470	5470	5470	137
659	20231012	091200	19995940	5470	5470	5490	5450	258
660	20231012	091100	18582140	5470	5470	5470	5470	4
661	20231012	091000	18560260	5450	5460	5460	5450	104
662	20231012	090900	17992730	5500	5500	5500	5500	64
663	20231012	090800	17640730	5520	5410	5530	5410	931
664	20231012	090700	12531350	5470	5450	5470	5450	311
665	20231012	090600	10830660	5420	5420	5420	5420	185
666	20231012	090500	9827960	5410	5400	5410	5400	61
667	20231012	090400	9498020	5370	5390	5390	5370	600
668	20231012	090300	6273420	5400	5410	5410	5400	987
669	20231012	090200	938760	5410	5410	5410	5410	62
670	20231012	090100	603340	5450	5450	5450	5450	66
671	20231012	090000	243640	5450	5410	5450	5410	45