KissMeData/224110/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201800	577527100	12430	12430	12430	12430	2391
3	20231023	201700	577527100	12430	12430	12430	12430	0
4	20231023	201600	577527100	12430	12430	12430	12430	0
5	20231023	201500	577527100	12430	12430	12430	12430	0
6	20231023	201400	577527100	12430	12430	12430	12430	0
7	20231023	201300	577527100	12430	12430	12430	12430	0
8	20231023	201200	577527100	12430	12430	12430	12430	0
9	20231023	201100	577527100	12430	12430	12430	12430	0
10	20231023	201000	577527100	12430	12430	12430	12430	0
11	20231023	200900	577527100	12430	12430	12430	12430	0
12	20231023	200800	577527100	12430	12430	12430	12430	0
13	20231023	200700	577527100	12430	12430	12430	12430	0
14	20231023	200600	577527100	12430	12430	12430	12430	0
15	20231023	200500	577527100	12430	12430	12430	12430	0
16	20231023	200400	577527100	12430	12430	12430	12430	0
17	20231023	200300	577527100	12430	12430	12430	12430	0
18	20231023	200200	577527100	12430	12430	12430	12430	0
19	20231023	200100	577527100	12430	12430	12430	12430	0
20	20231023	200000	577527100	12430	12430	12430	12430	0
21	20231023	195900	577527100	12430	12430	12430	12430	0
22	20231023	195800	577527100	12430	12430	12430	12430	0
23	20231023	195700	577527100	12430	12430	12430	12430	0
24	20231023	195600	577527100	12430	12430	12430	12430	0
25	20231023	195500	577527100	12430	12430	12430	12430	0
26	20231023	195400	577527100	12430	12430	12430	12430	0
27	20231023	195300	577527100	12430	12430	12430	12430	0
28	20231023	195200	577527100	12430	12430	12430	12430	0
29	20231023	195100	577527100	12430	12430	12430	12430	0
30	20231023	195000	577527100	12430	12430	12430	12430	0
31	20231023	194900	577527100	12430	12430	12430	12430	0
32	20231023	194800	577527100	12430	12430	12430	12430	2391
33	20231023	194700	577527100	12430	12430	12430	12430	0
34	20231023	194600	577527100	12430	12430	12430	12430	0
35	20231023	194500	577527100	12430	12430	12430	12430	0
36	20231023	194400	577527100	12430	12430	12430	12430	0
37	20231023	194300	577527100	12430	12430	12430	12430	0
38	20231023	194200	577527100	12430	12430	12430	12430	0
39	20231023	194100	577527100	12430	12430	12430	12430	0
40	20231023	194000	577527100	12430	12430	12430	12430	0
41	20231023	193900	577527100	12430	12430	12430	12430	0
42	20231023	193800	577527100	12430	12430	12430	12430	0
43	20231023	193700	577527100	12430	12430	12430	12430	0
44	20231023	193600	577527100	12430	12430	12430	12430	0
45	20231023	193500	577527100	12430	12430	12430	12430	0
46	20231023	193400	577527100	12430	12430	12430	12430	0
47	20231023	193300	577527100	12430	12430	12430	12430	0
48	20231023	193200	577527100	12430	12430	12430	12430	0
49	20231023	193100	577527100	12430	12430	12430	12430	0
50	20231023	193000	577527100	12430	12430	12430	12430	0
51	20231023	192900	577527100	12430	12430	12430	12430	0
52	20231023	192800	577527100	12430	12430	12430	12430	0
53	20231023	192700	577527100	12430	12430	12430	12430	0
54	20231023	192600	577527100	12430	12430	12430	12430	0
55	20231023	192500	577527100	12430	12430	12430	12430	0
56	20231023	192400	577527100	12430	12430	12430	12430	0
57	20231023	192300	577527100	12430	12430	12430	12430	0
58	20231023	192200	577527100	12430	12430	12430	12430	0
59	20231023	192100	577527100	12430	12430	12430	12430	0
60	20231023	192000	577527100	12430	12430	12430	12430	0
61	20231023	191900	577527100	12430	12430	12430	12430	0
62	20231023	191800	577527100	12430	12430	12430	12430	2391
63	20231023	191700	577527100	12430	12430	12430	12430	0
64	20231023	191600	577527100	12430	12430	12430	12430	0
65	20231023	191500	577527100	12430	12430	12430	12430	0
66	20231023	191400	577527100	12430	12430	12430	12430	0
67	20231023	191300	577527100	12430	12430	12430	12430	0
68	20231023	191200	577527100	12430	12430	12430	12430	0
69	20231023	191100	577527100	12430	12430	12430	12430	0
70	20231023	191000	577527100	12430	12430	12430	12430	0
71	20231023	190900	577527100	12430	12430	12430	12430	0
72	20231023	190800	577527100	12430	12430	12430	12430	0
73	20231023	190700	577527100	12430	12430	12430	12430	0
74	20231023	190600	577527100	12430	12430	12430	12430	0
75	20231023	190500	577527100	12430	12430	12430	12430	0
76	20231023	190400	577527100	12430	12430	12430	12430	0
77	20231023	190300	577527100	12430	12430	12430	12430	0
78	20231023	190200	577527100	12430	12430	12430	12430	0
79	20231023	190100	577527100	12430	12430	12430	12430	0
80	20231023	190000	577527100	12430	12430	12430	12430	0
81	20231023	185900	577527100	12430	12430	12430	12430	0
82	20231023	185800	577527100	12430	12430	12430	12430	0
83	20231023	185700	577527100	12430	12430	12430	12430	0
84	20231023	185600	577527100	12430	12430	12430	12430	0
85	20231023	185500	577527100	12430	12430	12430	12430	0
86	20231023	185400	577527100	12430	12430	12430	12430	0
87	20231023	185300	577527100	12430	12430	12430	12430	0
88	20231023	185200	577527100	12430	12430	12430	12430	0
89	20231023	185100	577527100	12430	12430	12430	12430	0
90	20231023	185000	577527100	12430	12430	12430	12430	0
91	20231023	184900	577527100	12430	12430	12430	12430	0
92	20231023	184800	577527100	12430	12430	12430	12430	2391
93	20231023	184700	577527100	12430	12430	12430	12430	0
94	20231023	184600	577527100	12430	12430	12430	12430	0
95	20231023	184500	577527100	12430	12430	12430	12430	0
96	20231023	184400	577527100	12430	12430	12430	12430	0
97	20231023	184300	577527100	12430	12430	12430	12430	0
98	20231023	184200	577527100	12430	12430	12430	12430	0
99	20231023	184100	577527100	12430	12430	12430	12430	0
100	20231023	184000	577527100	12430	12430	12430	12430	0
101	20231023	183900	577527100	12430	12430	12430	12430	0
102	20231023	183800	577527100	12430	12430	12430	12430	0
103	20231023	183700	577527100	12430	12430	12430	12430	0
104	20231023	183600	577527100	12430	12430	12430	12430	0
105	20231023	183500	577527100	12430	12430	12430	12430	0
106	20231023	183400	577527100	12430	12430	12430	12430	0
107	20231023	183300	577527100	12430	12430	12430	12430	0
108	20231023	183200	577527100	12430	12430	12430	12430	0
109	20231023	183100	577527100	12430	12430	12430	12430	0
110	20231023	183000	577527100	12430	12430	12430	12430	0
111	20231023	182900	577527100	12430	12430	12430	12430	0
112	20231023	182800	577527100	12430	12430	12430	12430	0
113	20231023	182700	577527100	12430	12430	12430	12430	0
114	20231023	182600	577527100	12430	12430	12430	12430	0
115	20231023	182500	577527100	12430	12430	12430	12430	0
116	20231023	182400	577527100	12430	12430	12430	12430	0
117	20231023	182300	577527100	12430	12430	12430	12430	0
118	20231023	182200	577527100	12430	12430	12430	12430	0
119	20231023	182100	577527100	12430	12430	12430	12430	0
120	20231023	182000	577527100	12430	12430	12430	12430	0
121	20231023	181900	577527100	12430	12430	12430	12430	0
122	20231023	181800	577527100	12430	12430	12430	12430	2391
123	20231023	181700	577527100	12430	12430	12430	12430	0
124	20231023	181600	577527100	12430	12430	12430	12430	0
125	20231023	181500	577527100	12430	12430	12430	12430	0
126	20231023	181400	577527100	12430	12430	12430	12430	0
127	20231023	181300	577527100	12430	12430	12430	12430	0
128	20231023	181200	577527100	12430	12430	12430	12430	0
129	20231023	181100	577527100	12430	12430	12430	12430	0
130	20231023	181000	577527100	12430	12430	12430	12430	0
131	20231023	180900	577527100	12430	12430	12430	12430	0
132	20231023	180800	577527100	12430	12430	12430	12430	0
133	20231023	180700	577527100	12430	12430	12430	12430	0
134	20231023	180600	577527100	12430	12430	12430	12430	0
135	20231023	180500	577527100	12430	12430	12430	12430	0
136	20231023	180400	577527100	12430	12430	12430	12430	0
137	20231023	180300	577527100	12430	12430	12430	12430	0
138	20231023	180200	577527100	12430	12430	12430	12430	0
139	20231023	180100	577527100	12430	12430	12430	12430	0
140	20231023	180000	577527100	12430	12430	12430	12430	0
141	20231023	175900	577527100	12430	12430	12430	12430	0
142	20231023	175800	577527100	12430	12430	12430	12430	0
143	20231023	175700	577527100	12430	12430	12430	12430	0
144	20231023	175600	577527100	12430	12430	12430	12430	0
145	20231023	175500	577527100	12430	12430	12430	12430	0
146	20231023	175400	577527100	12430	12430	12430	12430	0
147	20231023	175300	577527100	12430	12430	12430	12430	0
148	20231023	175200	577527100	12430	12430	12430	12430	0
149	20231023	175100	577527100	12430	12430	12430	12430	0
150	20231023	175000	577527100	12430	12430	12430	12430	0
151	20231023	174900	577527100	12430	12430	12430	12430	0
152	20231023	174800	577527100	12430	12430	12430	12430	2391
153	20231023	174700	577527100	12430	12430	12430	12430	0
154	20231023	174600	577527100	12430	12430	12430	12430	0
155	20231023	174500	577527100	12430	12430	12430	12430	0
156	20231023	174400	577527100	12430	12430	12430	12430	0
157	20231023	174300	577527100	12430	12430	12430	12430	0
158	20231023	174200	577527100	12430	12430	12430	12430	0
159	20231023	174100	577527100	12430	12430	12430	12430	0
160	20231023	174000	577527100	12430	12430	12430	12430	0
161	20231023	173900	577527100	12430	12430	12430	12430	0
162	20231023	173800	577527100	12430	12430	12430	12430	0
163	20231023	173700	577527100	12430	12430	12430	12430	0
164	20231023	173600	577527100	12430	12430	12430	12430	0
165	20231023	173500	577527100	12430	12430	12430	12430	0
166	20231023	173400	577527100	12430	12430	12430	12430	0
167	20231023	173300	577527100	12430	12430	12430	12430	0
168	20231023	173200	577527100	12430	12430	12430	12430	0
169	20231023	173100	577527100	12430	12430	12430	12430	0
170	20231023	173000	577527100	12430	12430	12430	12430	0
171	20231023	172900	577527100	12430	12430	12430	12430	0
172	20231023	172800	577527100	12430	12430	12430	12430	0
173	20231023	172700	577527100	12430	12430	12430	12430	0
174	20231023	172600	577527100	12430	12430	12430	12430	0
175	20231023	172500	577527100	12430	12430	12430	12430	0
176	20231023	172400	577527100	12430	12430	12430	12430	0
177	20231023	172300	577527100	12430	12430	12430	12430	0
178	20231023	172200	577527100	12430	12430	12430	12430	0
179	20231023	172100	577527100	12430	12430	12430	12430	0
180	20231023	172000	577527100	12430	12430	12430	12430	0
181	20231023	171900	577527100	12430	12430	12430	12430	0
182	20231023	171800	577527100	12430	12430	12430	12430	2391
183	20231023	171700	577527100	12430	12430	12430	12430	0
184	20231023	171600	577527100	12430	12430	12430	12430	0
185	20231023	171500	577527100	12430	12430	12430	12430	0
186	20231023	171400	577527100	12430	12430	12430	12430	0
187	20231023	171300	577527100	12430	12430	12430	12430	0
188	20231023	171200	577527100	12430	12430	12430	12430	0
189	20231023	171100	577527100	12430	12430	12430	12430	0
190	20231023	171000	577527100	12430	12430	12430	12430	0
191	20231023	170900	577527100	12430	12430	12430	12430	0
192	20231023	170800	577527100	12430	12430	12430	12430	0
193	20231023	170700	577527100	12430	12430	12430	12430	0
194	20231023	170600	577527100	12430	12430	12430	12430	0
195	20231023	170500	577527100	12430	12430	12430	12430	0
196	20231023	170400	577527100	12430	12430	12430	12430	0
197	20231023	170300	577527100	12430	12430	12430	12430	0
198	20231023	170200	577527100	12430	12430	12430	12430	0
199	20231023	170100	577527100	12430	12430	12430	12430	0
200	20231023	170000	577527100	12430	12430	12430	12430	0
201	20231023	165900	577527100	12430	12430	12430	12430	0
202	20231023	165800	577527100	12430	12430	12430	12430	0
203	20231023	165700	577527100	12430	12430	12430	12430	0
204	20231023	165600	577527100	12430	12430	12430	12430	0
205	20231023	165500	577527100	12430	12430	12430	12430	0
206	20231023	165400	577527100	12430	12430	12430	12430	0
207	20231023	165300	577527100	12430	12430	12430	12430	0
208	20231023	165200	577527100	12430	12430	12430	12430	0
209	20231023	165100	577527100	12430	12430	12430	12430	0
210	20231023	165000	577527100	12430	12430	12430	12430	0
211	20231023	164900	577527100	12430	12430	12430	12430	0
212	20231023	164800	577527100	12430	12430	12430	12430	2391
213	20231023	164700	577527100	12430	12430	12430	12430	0
214	20231023	164600	577527100	12430	12430	12430	12430	0
215	20231023	164500	577527100	12430	12430	12430	12430	0
216	20231023	164400	577527100	12430	12430	12430	12430	0
217	20231023	164300	577527100	12430	12430	12430	12430	0
218	20231023	164200	577527100	12430	12430	12430	12430	0
219	20231023	164100	577527100	12430	12430	12430	12430	0
220	20231023	164000	577527100	12430	12430	12430	12430	0
221	20231023	163900	577527100	12430	12430	12430	12430	0
222	20231023	163800	577527100	12430	12430	12430	12430	0
223	20231023	163700	577527100	12430	12430	12430	12430	0
224	20231023	163600	577527100	12430	12430	12430	12430	0
225	20231023	163500	577527100	12430	12430	12430	12430	0
226	20231023	163400	577527100	12430	12430	12430	12430	0
227	20231023	163300	577527100	12430	12430	12430	12430	0
228	20231023	163200	577527100	12430	12430	12430	12430	0
229	20231023	163100	577527100	12430	12430	12430	12430	0
230	20231023	163000	577527100	12430	12430	12430	12430	0
231	20231023	162900	577527100	12430	12430	12430	12430	0
232	20231023	162800	577527100	12430	12430	12430	12430	0
233	20231023	162700	577527100	12430	12430	12430	12430	0
234	20231023	162600	577527100	12430	12430	12430	12430	0
235	20231023	162500	577527100	12430	12430	12430	12430	0
236	20231023	162400	577527100	12430	12430	12430	12430	0
237	20231023	162300	577527100	12430	12430	12430	12430	0
238	20231023	162200	577527100	12430	12430	12430	12430	0
239	20231023	162100	577527100	12430	12430	12430	12430	0
240	20231023	162000	577527100	12430	12430	12430	12430	0
241	20231023	161900	577527100	12430	12430	12430	12430	0
242	20231023	161800	577527100	12430	12430	12430	12430	2391
243	20231023	161700	577527100	12430	12430	12430	12430	0
244	20231023	161600	577527100	12430	12430	12430	12430	0
245	20231023	161500	577527100	12430	12430	12430	12430	0
246	20231023	161400	577527100	12430	12430	12430	12430	0
247	20231023	161300	577527100	12430	12430	12430	12430	0
248	20231023	161200	577527100	12430	12430	12430	12430	0
249	20231023	161100	577527100	12430	12430	12430	12430	0
250	20231023	161000	577527100	12430	12430	12430	12430	0
251	20231023	160900	577527100	12430	12430	12430	12430	0
252	20231023	160800	577527100	12430	12430	12430	12430	0
253	20231023	160700	577527100	12430	12430	12430	12430	0
254	20231023	160600	577527100	12430	12430	12430	12430	0
255	20231023	160500	577527100	12430	12430	12430	12430	0
256	20231023	160400	577527100	12430	12430	12430	12430	0
257	20231023	160300	577527100	12430	12430	12430	12430	0
258	20231023	160200	577527100	12430	12430	12430	12430	0
259	20231023	160100	577527100	12430	12430	12430	12430	0
260	20231023	160000	577527100	12430	12430	12430	12430	0
261	20231023	155900	577527100	12430	12430	12430	12430	0
262	20231023	155800	577527100	12430	12430	12430	12430	0
263	20231023	155700	577527100	12430	12430	12430	12430	0
264	20231023	155600	577527100	12430	12430	12430	12430	0
265	20231023	155500	577527100	12430	12430	12430	12430	0
266	20231023	155400	577527100	12430	12430	12430	12430	0
267	20231023	155300	577527100	12430	12430	12430	12430	0
268	20231023	155200	577527100	12430	12430	12430	12430	0
269	20231023	155100	577527100	12430	12430	12430	12430	0
270	20231023	155000	577527100	12430	12430	12430	12430	0
271	20231023	154900	577527100	12430	12430	12430	12430	0
272	20231023	154800	577527100	12430	12430	12430	12430	2391
273	20231023	154700	577527100	12430	12430	12430	12430	0
274	20231023	154600	577527100	12430	12430	12430	12430	0
275	20231023	154500	577527100	12430	12430	12430	12430	0
276	20231023	154400	577527100	12430	12430	12430	12430	0
277	20231023	154300	577527100	12430	12430	12430	12430	0
278	20231023	154200	577527100	12430	12430	12430	12430	0
279	20231023	154100	577527100	12430	12430	12430	12430	0
280	20231023	154000	577527100	12430	12430	12430	12430	0
281	20231023	153900	577527100	12430	12430	12430	12430	0
282	20231023	153800	577527100	12430	12430	12430	12430	0
283	20231023	153700	577527100	12430	12430	12430	12430	0
284	20231023	153600	577527100	12430	12430	12430	12430	0
285	20231023	153500	577527100	12430	12430	12430	12430	0
286	20231023	153400	577527100	12430	12430	12430	12430	0
287	20231023	153300	577527100	12430	12430	12430	12430	0
288	20231023	153200	577527100	12430	12430	12430	12430	0
289	20231023	153100	577527100	12430	12430	12430	12430	0
290	20231023	153000	577527100	12430	12430	12430	12430	2391
291	20231023	152900	547806970	12430	12430	12430	12430	0
292	20231023	152800	547806970	12430	12430	12430	12430	0
293	20231023	152700	547806970	12430	12430	12430	12430	0
294	20231023	152600	547806970	12430	12430	12430	12430	0
295	20231023	152500	547806970	12430	12430	12430	12430	0
296	20231023	152400	547806970	12430	12430	12430	12430	0
297	20231023	152300	547806970	12430	12430	12430	12430	0
298	20231023	152200	547806970	12430	12430	12430	12430	0
299	20231023	152100	547806970	12430	12430	12430	12430	0
300	20231023	152000	547806970	12430	12430	12430	12430	0
301	20231023	151900	547806970	12430	12450	12460	12430	619
302	20231023	151800	540102610	12500	12510	12510	12460	4
303	20231023	151700	540052630	12450	12460	12540	12450	1115
304	20231023	151600	526138640	12450	12460	12460	12450	100
305	20231023	151500	524893580	12470	12500	12500	12470	1835
306	20231023	151400	501963920	12500	12500	12500	12500	0
307	20231023	151300	501963920	12500	12500	12500	12500	100
308	20231023	151200	500713920	12500	12510	12510	12500	85
309	20231023	151100	499651150	12570	12570	12570	12570	0
310	20231023	151000	499651150	12570	12510	12570	12510	88
311	20231023	150900	498550210	12570	12520	12570	12520	50
312	20231023	150800	497923010	12500	12500	12500	12500	824
313	20231023	150700	487623010	12500	12500	12500	12500	657
314	20231023	150600	479410510	12500	12520	12520	12500	251
315	20231023	150500	476272990	12510	12500	12510	12500	62
316	20231023	150400	475497870	12500	12500	12500	12500	0
317	20231023	150300	475497870	12500	12500	12500	12500	2072
318	20231023	150200	449597870	12500	12510	12510	12500	1982
319	20231023	150100	424822790	12520	12510	12520	12500	3076
320	20231023	150000	386367250	12510	12520	12520	12510	989
321	20231023	145900	373993860	12510	12510	12510	12510	80
322	20231023	145800	372993060	12560	12560	12560	12560	0
323	20231023	145700	372993060	12560	12560	12560	12560	0
324	20231023	145600	372993060	12560	12550	12560	12550	150
325	20231023	145500	371110460	12550	12520	12550	12520	210
326	20231023	145400	368480960	12510	12510	12510	12510	0
327	20231023	145300	368480960	12510	12510	12510	12510	80
328	20231023	145200	367480160	12510	12510	12510	12510	187
329	20231023	145100	365140790	12510	12510	12510	12510	0
330	20231023	145000	365140790	12510	12510	12510	12510	0
331	20231023	144900	365140790	12510	12530	12530	12510	120
332	20231023	144800	363639030	12530	12540	12540	12530	30
333	20231023	144700	363263110	12530	12530	12530	12530	30
334	20231023	144600	362887210	12530	12530	12530	12530	15
335	20231023	144500	362699260	12530	12560	12560	12530	100
336	20231023	144400	361444050	12560	12560	12560	12560	0
337	20231023	144300	361444050	12560	12560	12560	12560	0
338	20231023	144200	361444050	12560	12560	12560	12560	0
339	20231023	144100	361444050	12560	12570	12570	12560	41
340	20231023	144000	360928810	12580	12580	12580	12580	28
341	20231023	143900	360576570	12580	12580	12580	12580	0
342	20231023	143800	360576570	12580	12590	12590	12580	230
343	20231023	143700	357682070	12630	12630	12630	12630	0
344	20231023	143600	357682070	12630	12630	12630	12630	0
345	20231023	143500	357682070	12630	12610	12630	12610	20
346	20231023	143400	357429750	12610	12610	12610	12610	0
347	20231023	143300	357429750	12610	12600	12610	12600	16
348	20231023	143200	357228140	12600	12600	12600	12600	0
349	20231023	143100	357228140	12600	12590	12600	12590	81
350	20231023	143000	356207550	12600	12600	12600	12600	0
351	20231023	142900	356207550	12600	12600	12600	12600	1
352	20231023	142800	356194950	12600	12600	12600	12600	0
353	20231023	142700	356194950	12600	12600	12600	12600	14
354	20231023	142600	356018550	12600	12580	12600	12580	199
355	20231023	142500	353514630	12580	12570	12580	12570	132
356	20231023	142400	351854160	12560	12560	12560	12560	10
357	20231023	142300	351728560	12560	12550	12560	12550	14
358	20231023	142200	351552780	12560	12540	12560	12540	86
359	20231023	142100	350474310	12540	12550	12550	12540	99
360	20231023	142000	349232840	12550	12550	12550	12550	0
361	20231023	141900	349232840	12550	12550	12550	12550	99
362	20231023	141800	347990390	12550	12550	12550	12550	1
363	20231023	141700	347977840	12540	12540	12540	12540	0
364	20231023	141600	347977840	12540	12540	12540	12540	0
365	20231023	141500	347977840	12540	12540	12540	12540	0
366	20231023	141400	347977840	12540	12550	12550	12540	1010
367	20231023	141300	335302430	12580	12580	12580	12580	100
368	20231023	141200	334044430	12540	12540	12540	12540	0
369	20231023	141100	334044430	12540	12540	12540	12540	1
370	20231023	141000	334031890	12550	12550	12550	12550	250
371	20231023	140900	330894390	12540	12540	12540	12540	0
372	20231023	140800	330894390	12540	12540	12540	12540	8
373	20231023	140700	330794070	12550	12550	12550	12550	0
374	20231023	140600	330794070	12550	12560	12560	12550	58
375	20231023	140500	330065700	12630	12630	12630	12630	0
376	20231023	140400	330065700	12630	12630	12630	12630	0
377	20231023	140300	330065700	12630	12630	12630	12630	158
378	20231023	140200	328070160	12540	12540	12540	12540	0
379	20231023	140100	328070160	12540	12520	12540	12520	214
380	20231023	140000	325390740	12500	12500	12500	12500	0
381	20231023	135900	325390740	12500	12640	12640	12500	2533
382	20231023	135800	293497960	12640	12640	12640	12640	20
383	20231023	135700	293245160	12640	12640	12640	12640	0
384	20231023	135600	293245160	12640	12640	12640	12640	0
385	20231023	135500	293245160	12640	12640	12640	12640	0
386	20231023	135400	293245160	12640	12640	12640	12640	0
387	20231023	135300	293245160	12640	12640	12640	12640	0
388	20231023	135200	293245160	12640	12640	12640	12640	5
389	20231023	135100	293181960	12650	12650	12650	12650	5
390	20231023	135000	293118710	12650	12650	12650	12650	1037
391	20231023	134900	280000660	12650	12650	12650	12650	43
392	20231023	134800	279456710	12650	12650	12650	12650	241
393	20231023	134700	276408060	12660	12660	12660	12660	0
394	20231023	134600	276408060	12660	12660	12660	12660	141
395	20231023	134500	274623000	12660	12660	12660	12660	0
396	20231023	134400	274623000	12660	12660	12660	12660	376
397	20231023	134300	269862840	12700	12700	12700	12700	8
398	20231023	134200	269761240	12700	12700	12700	12700	0
399	20231023	134100	269761240	12700	12700	12700	12700	1
400	20231023	134000	269748540	12700	12650	12700	12650	148
401	20231023	133900	267872340	12650	12650	12650	12650	13
402	20231023	133800	267707890	12660	12690	12690	12660	184
403	20231023	133700	265376180	12760	12760	12760	12760	0
404	20231023	133600	265376180	12760	12760	12760	12760	0
405	20231023	133500	265376180	12760	12760	12760	12760	0
406	20231023	133400	265376180	12760	12760	12760	12760	0
407	20231023	133300	265376180	12760	12760	12760	12760	0
408	20231023	133200	265376180	12760	12760	12760	12760	9
409	20231023	133100	265261340	12760	12760	12760	12760	0
410	20231023	133000	265261340	12760	12760	12760	12760	0
411	20231023	132900	265261340	12760	12740	12760	12740	145
412	20231023	132800	263411480	12680	12690	12690	12680	3
413	20231023	132700	263373420	12680	12680	12680	12680	40
414	20231023	132600	262866220	12690	12690	12690	12690	70
415	20231023	132500	261977920	12680	12680	12680	12680	0
416	20231023	132400	261977920	12680	12680	12680	12680	57
417	20231023	132300	261255160	12680	12690	12690	12680	40
418	20231023	132200	260747860	12700	12700	12700	12700	508
419	20231023	132100	254296260	12700	12700	12700	12700	0
420	20231023	132000	254296260	12700	12700	12700	12700	0
421	20231023	131900	254296260	12700	12700	12700	12700	1172
422	20231023	131800	239411860	12700	12710	12710	12700	65
423	20231023	131700	238586300	12710	12710	12710	12710	0
424	20231023	131600	238586300	12710	12710	12710	12710	57
425	20231023	131500	237861830	12770	12770	12770	12770	0
426	20231023	131400	237861830	12770	12770	12770	12770	0
427	20231023	131300	237861830	12770	12770	12770	12770	0
428	20231023	131200	237861830	12770	12770	12770	12770	0
429	20231023	131100	237861830	12770	12770	12770	12770	0
430	20231023	131000	237861830	12770	12770	12770	12770	0
431	20231023	130900	237861830	12770	12770	12770	12770	0
432	20231023	130800	237861830	12770	12770	12770	12770	0
433	20231023	130700	237861830	12770	12770	12770	12770	0
434	20231023	130600	237861830	12770	12710	12770	12710	6
435	20231023	130500	237785510	12710	12710	12710	12710	0
436	20231023	130400	237785510	12710	12710	12710	12710	0
437	20231023	130300	237785510	12710	12710	12710	12710	0
438	20231023	130200	237785510	12710	12710	12710	12710	0
439	20231023	130100	237785510	12710	12710	12710	12710	0
440	20231023	130000	237785510	12710	12710	12710	12710	7
441	20231023	125900	237696540	12700	12700	12700	12700	391
442	20231023	125800	232730840	12700	12700	12700	12700	45
443	20231023	125700	232159340	12710	12750	12750	12710	204
444	20231023	125600	229566460	12770	12770	12770	12770	0
445	20231023	125500	229566460	12770	12770	12770	12770	0
446	20231023	125400	229566460	12770	12770	12770	12770	0
447	20231023	125300	229566460	12770	12770	12770	12770	0
448	20231023	125200	229566460	12770	12770	12770	12770	0
449	20231023	125100	229566460	12770	12770	12770	12770	0
450	20231023	125000	229566460	12770	12770	12770	12770	0
451	20231023	124900	229566460	12770	12770	12770	12770	0
452	20231023	124800	229566460	12770	12770	12770	12770	0
453	20231023	124700	229566460	12770	12770	12770	12770	0
454	20231023	124600	229566460	12770	12770	12770	12770	0
455	20231023	124500	229566460	12770	12770	12770	12770	0
456	20231023	124400	229566460	12770	12770	12770	12770	0
457	20231023	124300	229566460	12770	12770	12770	12770	0
458	20231023	124200	229566460	12770	12770	12770	12770	1
459	20231023	124100	229553690	12760	12710	12760	12700	344
460	20231023	124000	225183290	12710	12710	12710	12710	78
461	20231023	123900	224191910	12710	12710	12710	12710	18
462	20231023	123800	223963130	12710	12710	12710	12710	290
463	20231023	123700	220277230	12730	12730	12730	12730	50
464	20231023	123600	219640730	12730	12730	12730	12730	0
465	20231023	123500	219640730	12730	12730	12730	12730	150
466	20231023	123400	217731230	12730	12730	12730	12730	0
467	20231023	123300	217731230	12730	12730	12730	12730	0
468	20231023	123200	217731230	12730	12730	12730	12730	0
469	20231023	123100	217731230	12730	12730	12730	12730	26
470	20231023	123000	217400250	12700	12700	12700	12700	0
471	20231023	122900	217400250	12700	12700	12700	12700	0
472	20231023	122800	217400250	12700	12700	12700	12700	30
473	20231023	122700	217019250	12730	12730	12730	12730	0
474	20231023	122600	217019250	12730	12730	12730	12730	0
475	20231023	122500	217019250	12730	12730	12730	12730	55
476	20231023	122400	216319100	12730	12730	12730	12730	0
477	20231023	122300	216319100	12730	12730	12730	12730	0
478	20231023	122200	216319100	12730	12730	12730	12730	0
479	20231023	122100	216319100	12730	12730	12730	12730	0
480	20231023	122000	216319100	12730	12730	12730	12730	0
481	20231023	121900	216319100	12730	12730	12730	12730	0
482	20231023	121800	216319100	12730	12730	12730	12730	0
483	20231023	121700	216319100	12730	12730	12730	12730	0
484	20231023	121600	216319100	12730	12730	12730	12730	0
485	20231023	121500	216319100	12730	12730	12730	12730	0
486	20231023	121400	216319100	12730	12730	12730	12730	0
487	20231023	121300	216319100	12730	12730	12730	12730	0
488	20231023	121200	216319100	12730	12730	12730	12730	0
489	20231023	121100	216319100	12730	12730	12730	12730	0
490	20231023	121000	216319100	12730	12730	12730	12730	1
491	20231023	120900	216306370	12640	12640	12640	12640	0
492	20231023	120800	216306370	12640	12640	12640	12640	0
493	20231023	120700	216306370	12640	12640	12640	12640	0
494	20231023	120600	216306370	12640	12640	12640	12640	0
495	20231023	120500	216306370	12640	12640	12640	12640	0
496	20231023	120400	216306370	12640	12690	12690	12640	1600
497	20231023	120300	196054680	12690	12690	12690	12690	0
498	20231023	120200	196054680	12690	12690	12690	12690	0
499	20231023	120100	196054680	12690	12700	12700	12690	3
500	20231023	120000	196016590	12710	12710	12710	12710	1
501	20231023	115900	196003880	12700	12710	12710	12700	705
502	20231023	115800	187046350	12790	12790	12790	12790	10
503	20231023	115700	186918450	12720	12730	12730	12720	513
504	20231023	115600	180393060	12730	12730	12730	12730	0
505	20231023	115500	180393060	12730	12760	12760	12730	431
506	20231023	115400	174901920	12770	12770	12770	12770	0
507	20231023	115300	174901920	12770	12770	12770	12770	21
508	20231023	115200	174633750	12840	12840	12840	12840	0
509	20231023	115100	174633750	12840	12840	12840	12840	0
510	20231023	115000	174633750	12840	12840	12840	12840	0
511	20231023	114900	174633750	12840	12840	12840	12840	1
512	20231023	114800	174620910	12840	12840	12840	12840	15
513	20231023	114700	174428310	12770	12770	12770	12770	14
514	20231023	114600	174249530	12800	12800	12800	12800	0
515	20231023	114500	174249530	12800	12800	12800	12800	0
516	20231023	114400	174249530	12800	12800	12800	12800	4
517	20231023	114300	174198330	12870	12870	12870	12870	0
518	20231023	114200	174198330	12870	12870	12870	12870	0
519	20231023	114100	174198330	12870	12870	12870	12870	0
520	20231023	114000	174198330	12870	12870	12870	12870	0
521	20231023	113900	174198330	12870	12870	12870	12870	0
522	20231023	113800	174198330	12870	12870	12870	12870	10
523	20231023	113700	174069630	12880	12880	12880	12880	0
524	20231023	113600	174069630	12880	12880	12880	12880	0
525	20231023	113500	174069630	12880	12880	12880	12880	0
526	20231023	113400	174069630	12880	12880	12880	12880	0
527	20231023	113300	174069630	12880	12880	12880	12880	0
528	20231023	113200	174069630	12880	12880	12880	12880	0
529	20231023	113100	174069630	12880	12880	12880	12880	0
530	20231023	113000	174069630	12880	12880	12880	12880	0
531	20231023	112900	174069630	12880	12880	12880	12880	0
532	20231023	112800	174069630	12880	12880	12880	12880	0
533	20231023	112700	174069630	12880	12880	12880	12880	0
534	20231023	112600	174069630	12880	12800	12880	12800	233
535	20231023	112500	171075080	12820	12820	12820	12820	0
536	20231023	112400	171075080	12820	12820	12820	12820	0
537	20231023	112300	171075080	12820	12820	12820	12820	0
538	20231023	112200	171075080	12820	12820	12820	12820	0
539	20231023	112100	171075080	12820	12820	12820	12820	0
540	20231023	112000	171075080	12820	12820	12820	12820	1
541	20231023	111900	171062260	12820	12820	12820	12820	0
542	20231023	111800	171062260	12820	12820	12820	12820	0
543	20231023	111700	171062260	12820	12820	12820	12820	0
544	20231023	111600	171062260	12820	12820	12820	12820	0
545	20231023	111500	171062260	12820	12820	12820	12820	0
546	20231023	111400	171062260	12820	12820	12820	12820	0
547	20231023	111300	171062260	12820	12820	12820	12820	0
548	20231023	111200	171062260	12820	12820	12820	12820	0
549	20231023	111100	171062260	12820	12810	12820	12810	100
550	20231023	111000	169780360	12730	12730	12730	12730	0
551	20231023	110900	169780360	12730	12740	12740	12730	10
552	20231023	110800	169652990	12820	12820	12820	12820	0
553	20231023	110700	169652990	12820	12820	12820	12820	0
554	20231023	110600	169652990	12820	12820	12820	12820	0
555	20231023	110500	169652990	12820	12770	12820	12760	1460
556	20231023	110400	150960090	12770	12780	12780	12770	189
557	20231023	110300	148545200	12790	12790	12790	12790	20
558	20231023	110200	148289400	12790	12790	12790	12790	0
559	20231023	110100	148289400	12790	12790	12790	12790	0
560	20231023	110000	148289400	12790	12790	12790	12790	23
561	20231023	105900	147995230	12830	12830	12830	12830	0
562	20231023	105800	147995230	12830	12830	12830	12830	0
563	20231023	105700	147995230	12830	12830	12830	12830	0
564	20231023	105600	147995230	12830	12830	12830	12830	1
565	20231023	105500	147982400	12790	12790	12790	12790	0
566	20231023	105400	147982400	12790	12790	12790	12790	64
567	20231023	105300	147163840	12780	12780	12780	12780	0
568	20231023	105200	147163840	12780	12780	12780	12780	2
569	20231023	105100	147138280	12780	12780	12780	12780	0
570	20231023	105000	147138280	12780	12780	12780	12780	63
571	20231023	104900	146333140	12780	12780	12780	12780	0
572	20231023	104800	146333140	12780	12780	12780	12780	0
573	20231023	104700	146333140	12780	12780	12780	12780	0
574	20231023	104600	146333140	12780	12780	12780	12780	57
575	20231023	104500	145604680	12780	12780	12780	12780	0
576	20231023	104400	145604680	12780	12780	12780	12780	43
577	20231023	104300	145055140	12780	12780	12780	12780	20
578	20231023	104200	144799540	12780	12780	12780	12780	0
579	20231023	104100	144799540	12780	12780	12780	12780	0
580	20231023	104000	144799540	12780	12780	12780	12780	1
581	20231023	103900	144786760	12770	12770	12770	12770	0
582	20231023	103800	144786760	12770	12770	12770	12770	139
583	20231023	103700	143011730	12770	12770	12770	12770	1
584	20231023	103600	142998960	12710	12710	12710	12710	0
585	20231023	103500	142998960	12710	12710	12710	12710	64
586	20231023	103400	142185520	12700	12700	12700	12700	0
587	20231023	103300	142185520	12700	12710	12710	12700	100
588	20231023	103200	140915320	12760	12760	12760	12760	0
589	20231023	103100	140915320	12760	12760	12760	12760	0
590	20231023	103000	140915320	12760	12760	12760	12760	10
591	20231023	102900	140787720	12700	12700	12700	12700	0
592	20231023	102800	140787720	12700	12730	12730	12700	238
593	20231023	102700	137763980	12710	12740	12760	12710	50
594	20231023	102600	137128090	12740	12740	12740	12740	1
595	20231023	102500	137115350	12740	12720	12740	12710	80
596	20231023	102400	136098480	12720	12720	12720	12720	0
597	20231023	102300	136098480	12720	12720	12720	12720	0
598	20231023	102200	136098480	12720	12720	12720	12720	100
599	20231023	102100	134826480	12710	12710	12710	12710	0
600	20231023	102000	134826480	12710	12710	12710	12710	0
601	20231023	101900	134826480	12710	12710	12710	12710	100
602	20231023	101800	133555480	12710	12710	12710	12710	0
603	20231023	101700	133555480	12710	12710	12710	12710	0
604	20231023	101600	133555480	12710	12710	12710	12710	0
605	20231023	101500	133555480	12710	12710	12710	12710	201
606	20231023	101400	131000770	12710	12740	12740	12710	770
607	20231023	101300	121204730	12730	12730	12730	12730	0
608	20231023	101200	121204730	12730	12730	12730	12730	0
609	20231023	101100	121204730	12730	12730	12730	12730	154
610	20231023	101000	119244310	12730	12740	12740	12730	83
611	20231023	100900	118187710	12730	12730	12730	12730	0
612	20231023	100800	118187710	12730	12730	12730	12730	0
613	20231023	100700	118187710	12730	12730	12730	12730	0
614	20231023	100600	118187710	12730	12730	12730	12730	50
615	20231023	100500	117551210	12730	12730	12730	12730	0
616	20231023	100400	117551210	12730	12730	12730	12730	50
617	20231023	100300	116914710	12740	12750	12750	12740	600
618	20231023	100200	109270700	12740	12740	12740	12740	0
619	20231023	100100	109270700	12740	12790	12790	12740	169
620	20231023	100000	107114340	12790	12860	12860	12790	4
621	20231023	095900	107063110	12790	12790	12790	12790	1
622	20231023	095800	107050320	12850	12850	12850	12850	0
623	20231023	095700	107050320	12850	12850	12850	12850	0
624	20231023	095600	107050320	12850	12850	12850	12850	0
625	20231023	095500	107050320	12850	12850	12850	12850	0
626	20231023	095400	107050320	12850	12850	12850	12850	135
627	20231023	095300	105315570	12850	12850	12850	12850	0
628	20231023	095200	105315570	12850	12850	12850	12850	0
629	20231023	095100	105315570	12850	12850	12850	12850	0
630	20231023	095000	105315570	12850	12790	12850	12750	186
631	20231023	094900	102941360	12850	12850	12850	12850	5
632	20231023	094800	102877110	12830	12830	12830	12830	4
633	20231023	094700	102825790	12850	12850	12850	12850	3
634	20231023	094600	102787240	12850	12850	12850	12850	0
635	20231023	094500	102787240	12850	12770	12850	12770	383
636	20231023	094400	97875820	12770	12770	12770	12770	2
637	20231023	094300	97850280	12830	12830	12830	12830	0
638	20231023	094200	97850280	12830	12830	12830	12830	1
639	20231023	094100	97837450	12830	12830	12830	12830	0
640	20231023	094000	97837450	12830	12830	12830	12830	1
641	20231023	093900	97824620	12780	12770	12830	12740	111
642	20231023	093800	96409750	12740	12740	12740	12740	0
643	20231023	093700	96409750	12740	12790	12790	12740	28
644	20231023	093600	96051860	12780	12810	12810	12780	100
645	20231023	093500	94773770	12810	12810	12810	12810	6
646	20231023	093400	94696910	12810	12810	12810	12810	0
647	20231023	093300	94696910	12810	12810	12810	12810	0
648	20231023	093200	94696910	12810	12810	12810	12810	191
649	20231023	093100	92250200	12810	12810	12810	12810	0
650	20231023	093000	92250200	12810	12810	12810	12810	0
651	20231023	092900	92250200	12810	12760	12810	12730	102
652	20231023	092800	90951440	12840	12780	12840	12770	409
653	20231023	092700	85724790	12780	12800	12800	12780	1000
654	20231023	092600	72940820	12790	12790	12790	12790	12
655	20231023	092500	72787340	12790	12790	12790	12790	2
656	20231023	092400	72761760	12790	12790	12790	12790	0
657	20231023	092300	72761760	12790	12790	12790	12790	0
658	20231023	092200	72761760	12790	12810	12810	12790	288
659	20231023	092100	69076550	12810	12810	12810	12810	0
660	20231023	092000	69076550	12810	12810	12810	12810	5
661	20231023	091900	69012500	12830	12830	12830	12830	5
662	20231023	091800	68948350	12850	12850	12850	12850	450
663	20231023	091700	63165850	12850	12880	12880	12850	299
664	20231023	091600	59320200	12880	12880	12880	12880	10
665	20231023	091500	59191400	12940	12940	12940	12940	6
666	20231023	091400	59113760	12940	12930	12940	12860	398
667	20231023	091300	53969740	12930	12930	12930	12910	118
668	20231023	091200	52445320	12940	12940	12940	12940	1
669	20231023	091100	52432380	12940	12940	12940	12940	21
670	20231023	091000	52160640	12930	12840	12930	12840	286
671	20231023	090900	48480130	12840	12800	12840	12800	123
672	20231023	090800	46903450	12800	12780	12800	12780	82
673	20231023	090700	45853930	12790	12770	12790	12760	137
674	20231023	090600	44104460	12770	12740	12770	12740	59
675	20231023	090500	43351490	12710	12680	12710	12680	56
676	20231023	090400	42641140	12680	12660	12680	12660	233
677	20231023	090300	39687320	12660	12660	12660	12660	180
678	20231023	090200	37408520	12590	12590	12590	12590	851
679	20231023	090100	26694430	12590	12730	12730	12590	745
680	20231023	090000	17301480	12770	12610	12770	12590	1372