KissMeData/058730/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192800	251760390	4430	4430	4430	4430	3054
3	20231018	192700	251760390	4430	4430	4430	4430	0
4	20231018	192600	251760390	4430	4430	4430	4430	0
5	20231018	192500	251760390	4430	4430	4430	4430	0
6	20231018	192400	251760390	4430	4430	4430	4430	0
7	20231018	192300	251760390	4430	4430	4430	4430	0
8	20231018	192200	251760390	4430	4430	4430	4430	0
9	20231018	192100	251760390	4430	4430	4430	4430	0
10	20231018	192000	251760390	4430	4430	4430	4430	0
11	20231018	191900	251760390	4430	4430	4430	4430	0
12	20231018	191800	251760390	4430	4430	4430	4430	0
13	20231018	191700	251760390	4430	4430	4430	4430	0
14	20231018	191600	251760390	4430	4430	4430	4430	0
15	20231018	191500	251760390	4430	4430	4430	4430	0
16	20231018	191400	251760390	4430	4430	4430	4430	0
17	20231018	191300	251760390	4430	4430	4430	4430	0
18	20231018	191200	251760390	4430	4430	4430	4430	0
19	20231018	191100	251760390	4430	4430	4430	4430	0
20	20231018	191000	251760390	4430	4430	4430	4430	0
21	20231018	190900	251760390	4430	4430	4430	4430	0
22	20231018	190800	251760390	4430	4430	4430	4430	0
23	20231018	190700	251760390	4430	4430	4430	4430	0
24	20231018	190600	251760390	4430	4430	4430	4430	0
25	20231018	190500	251760390	4430	4430	4430	4430	0
26	20231018	190400	251760390	4430	4430	4430	4430	0
27	20231018	190300	251760390	4430	4430	4430	4430	0
28	20231018	190200	251760390	4430	4430	4430	4430	0
29	20231018	190100	251760390	4430	4430	4430	4430	0
30	20231018	190000	251760390	4430	4430	4430	4430	0
31	20231018	185900	251760390	4430	4430	4430	4430	0
32	20231018	185800	251760390	4430	4430	4430	4430	3054
33	20231018	185700	251760390	4430	4430	4430	4430	0
34	20231018	185600	251760390	4430	4430	4430	4430	0
35	20231018	185500	251760390	4430	4430	4430	4430	0
36	20231018	185400	251760390	4430	4430	4430	4430	0
37	20231018	185300	251760390	4430	4430	4430	4430	0
38	20231018	185200	251760390	4430	4430	4430	4430	0
39	20231018	185100	251760390	4430	4430	4430	4430	0
40	20231018	185000	251760390	4430	4430	4430	4430	0
41	20231018	184900	251760390	4430	4430	4430	4430	0
42	20231018	184800	251760390	4430	4430	4430	4430	0
43	20231018	184700	251760390	4430	4430	4430	4430	0
44	20231018	184600	251760390	4430	4430	4430	4430	0
45	20231018	184500	251760390	4430	4430	4430	4430	0
46	20231018	184400	251760390	4430	4430	4430	4430	0
47	20231018	184300	251760390	4430	4430	4430	4430	0
48	20231018	184200	251760390	4430	4430	4430	4430	0
49	20231018	184100	251760390	4430	4430	4430	4430	0
50	20231018	184000	251760390	4430	4430	4430	4430	0
51	20231018	183900	251760390	4430	4430	4430	4430	0
52	20231018	183800	251760390	4430	4430	4430	4430	0
53	20231018	183700	251760390	4430	4430	4430	4430	0
54	20231018	183600	251760390	4430	4430	4430	4430	0
55	20231018	183500	251760390	4430	4430	4430	4430	0
56	20231018	183400	251760390	4430	4430	4430	4430	0
57	20231018	183300	251760390	4430	4430	4430	4430	0
58	20231018	183200	251760390	4430	4430	4430	4430	0
59	20231018	183100	251760390	4430	4430	4430	4430	0
60	20231018	183000	251760390	4430	4430	4430	4430	0
61	20231018	182900	251760390	4430	4430	4430	4430	0
62	20231018	182800	251760390	4430	4430	4430	4430	3054
63	20231018	182700	251760390	4430	4430	4430	4430	0
64	20231018	182600	251760390	4430	4430	4430	4430	0
65	20231018	182500	251760390	4430	4430	4430	4430	0
66	20231018	182400	251760390	4430	4430	4430	4430	0
67	20231018	182300	251760390	4430	4430	4430	4430	0
68	20231018	182200	251760390	4430	4430	4430	4430	0
69	20231018	182100	251760390	4430	4430	4430	4430	0
70	20231018	182000	251760390	4430	4430	4430	4430	0
71	20231018	181900	251760390	4430	4430	4430	4430	0
72	20231018	181800	251760390	4430	4430	4430	4430	0
73	20231018	181700	251760390	4430	4430	4430	4430	0
74	20231018	181600	251760390	4430	4430	4430	4430	0
75	20231018	181500	251760390	4430	4430	4430	4430	0
76	20231018	181400	251760390	4430	4430	4430	4430	0
77	20231018	181300	251760390	4430	4430	4430	4430	0
78	20231018	181200	251760390	4430	4430	4430	4430	0
79	20231018	181100	251760390	4430	4430	4430	4430	0
80	20231018	181000	251760390	4430	4430	4430	4430	0
81	20231018	180900	251760390	4430	4430	4430	4430	0
82	20231018	180800	251760390	4430	4430	4430	4430	0
83	20231018	180700	251760390	4430	4430	4430	4430	0
84	20231018	180600	251760390	4430	4430	4430	4430	0
85	20231018	180500	251760390	4430	4430	4430	4430	0
86	20231018	180400	251760390	4430	4430	4430	4430	0
87	20231018	180300	251760390	4430	4430	4430	4430	0
88	20231018	180200	251760390	4430	4430	4430	4430	0
89	20231018	180100	251760390	4430	4430	4430	4430	0
90	20231018	180000	251760390	4430	4430	4430	4430	0
91	20231018	175900	251760390	4430	4430	4430	4430	0
92	20231018	175800	251760390	4430	4430	4430	4430	3054
93	20231018	175700	251760390	4430	4430	4430	4430	0
94	20231018	175600	251760390	4430	4430	4430	4430	0
95	20231018	175500	251760390	4430	4430	4430	4430	0
96	20231018	175400	251760390	4430	4430	4430	4430	0
97	20231018	175300	251760390	4430	4430	4430	4430	0
98	20231018	175200	251760390	4430	4430	4430	4430	0
99	20231018	175100	251760390	4430	4430	4430	4430	0
100	20231018	175000	251760390	4430	4430	4430	4430	0
101	20231018	174900	251760390	4430	4430	4430	4430	0
102	20231018	174800	251760390	4430	4430	4430	4430	0
103	20231018	174700	251760390	4430	4430	4430	4430	0
104	20231018	174600	251760390	4430	4430	4430	4430	0
105	20231018	174500	251760390	4430	4430	4430	4430	0
106	20231018	174400	251760390	4430	4430	4430	4430	0
107	20231018	174300	251760390	4430	4430	4430	4430	0
108	20231018	174200	251760390	4430	4430	4430	4430	0
109	20231018	174100	251760390	4430	4430	4430	4430	0
110	20231018	174000	251760390	4430	4430	4430	4430	0
111	20231018	173900	251760390	4430	4430	4430	4430	0
112	20231018	173800	251760390	4430	4430	4430	4430	0
113	20231018	173700	251760390	4430	4430	4430	4430	0
114	20231018	173600	251760390	4430	4430	4430	4430	0
115	20231018	173500	251760390	4430	4430	4430	4430	0
116	20231018	173400	251760390	4430	4430	4430	4430	0
117	20231018	173300	251760390	4430	4430	4430	4430	0
118	20231018	173200	251760390	4430	4430	4430	4430	0
119	20231018	173100	251760390	4430	4430	4430	4430	0
120	20231018	173000	251760390	4430	4430	4430	4430	0
121	20231018	172900	251760390	4430	4430	4430	4430	0
122	20231018	172800	251760390	4430	4430	4430	4430	3054
123	20231018	172700	251760390	4430	4430	4430	4430	0
124	20231018	172600	251760390	4430	4430	4430	4430	0
125	20231018	172500	251760390	4430	4430	4430	4430	0
126	20231018	172400	251760390	4430	4430	4430	4430	0
127	20231018	172300	251760390	4430	4430	4430	4430	0
128	20231018	172200	251760390	4430	4430	4430	4430	0
129	20231018	172100	251760390	4430	4430	4430	4430	0
130	20231018	172000	251760390	4430	4430	4430	4430	0
131	20231018	171900	251760390	4430	4430	4430	4430	0
132	20231018	171800	251760390	4430	4430	4430	4430	0
133	20231018	171700	251760390	4430	4430	4430	4430	0
134	20231018	171600	251760390	4430	4430	4430	4430	0
135	20231018	171500	251760390	4430	4430	4430	4430	0
136	20231018	171400	251760390	4430	4430	4430	4430	0
137	20231018	171300	251760390	4430	4430	4430	4430	0
138	20231018	171200	251760390	4430	4430	4430	4430	0
139	20231018	171100	251760390	4430	4430	4430	4430	0
140	20231018	171000	251760390	4430	4430	4430	4430	0
141	20231018	170900	251760390	4430	4430	4430	4430	0
142	20231018	170800	251760390	4430	4430	4430	4430	0
143	20231018	170700	251760390	4430	4430	4430	4430	0
144	20231018	170600	251760390	4430	4430	4430	4430	0
145	20231018	170500	251760390	4430	4430	4430	4430	0
146	20231018	170400	251760390	4430	4430	4430	4430	0
147	20231018	170300	251760390	4430	4430	4430	4430	0
148	20231018	170200	251760390	4430	4430	4430	4430	0
149	20231018	170100	251760390	4430	4430	4430	4430	0
150	20231018	170000	251760390	4430	4430	4430	4430	0
151	20231018	165900	251760390	4430	4430	4430	4430	0
152	20231018	165800	251760390	4430	4430	4430	4430	3054
153	20231018	165700	251760390	4430	4430	4430	4430	0
154	20231018	165600	251760390	4430	4430	4430	4430	0
155	20231018	165500	251760390	4430	4430	4430	4430	0
156	20231018	165400	251760390	4430	4430	4430	4430	0
157	20231018	165300	251760390	4430	4430	4430	4430	0
158	20231018	165200	251760390	4430	4430	4430	4430	0
159	20231018	165100	251760390	4430	4430	4430	4430	0
160	20231018	165000	251760390	4430	4430	4430	4430	0
161	20231018	164900	251760390	4430	4430	4430	4430	0
162	20231018	164800	251760390	4430	4430	4430	4430	0
163	20231018	164700	251760390	4430	4430	4430	4430	0
164	20231018	164600	251760390	4430	4430	4430	4430	0
165	20231018	164500	251760390	4430	4430	4430	4430	0
166	20231018	164400	251760390	4430	4430	4430	4430	0
167	20231018	164300	251760390	4430	4430	4430	4430	0
168	20231018	164200	251760390	4430	4430	4430	4430	0
169	20231018	164100	251760390	4430	4430	4430	4430	0
170	20231018	164000	251760390	4430	4430	4430	4430	0
171	20231018	163900	251760390	4430	4430	4430	4430	0
172	20231018	163800	251760390	4430	4430	4430	4430	0
173	20231018	163700	251760390	4430	4430	4430	4430	0
174	20231018	163600	251760390	4430	4430	4430	4430	0
175	20231018	163500	251760390	4430	4430	4430	4430	0
176	20231018	163400	251760390	4430	4430	4430	4430	0
177	20231018	163300	251760390	4430	4430	4430	4430	0
178	20231018	163200	251760390	4430	4430	4430	4430	0
179	20231018	163100	251760390	4430	4430	4430	4430	0
180	20231018	163000	251760390	4430	4430	4430	4430	0
181	20231018	162900	251760390	4430	4430	4430	4430	0
182	20231018	162800	251760390	4430	4430	4430	4430	3054
183	20231018	162700	251760390	4430	4430	4430	4430	0
184	20231018	162600	251760390	4430	4430	4430	4430	0
185	20231018	162500	251760390	4430	4430	4430	4430	0
186	20231018	162400	251760390	4430	4430	4430	4430	0
187	20231018	162300	251760390	4430	4430	4430	4430	0
188	20231018	162200	251760390	4430	4430	4430	4430	0
189	20231018	162100	251760390	4430	4430	4430	4430	0
190	20231018	162000	251760390	4430	4430	4430	4430	0
191	20231018	161900	251760390	4430	4430	4430	4430	0
192	20231018	161800	251760390	4430	4430	4430	4430	0
193	20231018	161700	251760390	4430	4430	4430	4430	0
194	20231018	161600	251760390	4430	4430	4430	4430	0
195	20231018	161500	251760390	4430	4430	4430	4430	0
196	20231018	161400	251760390	4430	4430	4430	4430	0
197	20231018	161300	251760390	4430	4430	4430	4430	0
198	20231018	161200	251760390	4430	4430	4430	4430	0
199	20231018	161100	251760390	4430	4430	4430	4430	0
200	20231018	161000	251760390	4430	4430	4430	4430	0
201	20231018	160900	251760390	4430	4430	4430	4430	0
202	20231018	160800	251760390	4430	4430	4430	4430	0
203	20231018	160700	251760390	4430	4430	4430	4430	0
204	20231018	160600	251760390	4430	4430	4430	4430	0
205	20231018	160500	251760390	4430	4430	4430	4430	0
206	20231018	160400	251760390	4430	4430	4430	4430	0
207	20231018	160300	251760390	4430	4430	4430	4430	0
208	20231018	160200	251760390	4430	4430	4430	4430	0
209	20231018	160100	251760390	4430	4430	4430	4430	0
210	20231018	160000	251760390	4430	4430	4430	4430	0
211	20231018	155900	251760390	4430	4430	4430	4430	0
212	20231018	155800	251760390	4430	4430	4430	4430	3054
213	20231018	155700	251760390	4430	4430	4430	4430	0
214	20231018	155600	251760390	4430	4430	4430	4430	0
215	20231018	155500	251760390	4430	4430	4430	4430	0
216	20231018	155400	251760390	4430	4430	4430	4430	0
217	20231018	155300	251760390	4430	4430	4430	4430	0
218	20231018	155200	251760390	4430	4430	4430	4430	0
219	20231018	155100	251760390	4430	4430	4430	4430	0
220	20231018	155000	251760390	4430	4430	4430	4430	0
221	20231018	154900	251760390	4430	4430	4430	4430	0
222	20231018	154800	251760390	4430	4430	4430	4430	0
223	20231018	154700	251760390	4430	4430	4430	4430	0
224	20231018	154600	251760390	4430	4430	4430	4430	0
225	20231018	154500	251760390	4430	4430	4430	4430	0
226	20231018	154400	251760390	4430	4430	4430	4430	0
227	20231018	154300	251760390	4430	4430	4430	4430	0
228	20231018	154200	251760390	4430	4430	4430	4430	0
229	20231018	154100	251760390	4430	4430	4430	4430	0
230	20231018	154000	251760390	4430	4430	4430	4430	0
231	20231018	153900	251760390	4430	4430	4430	4430	0
232	20231018	153800	251760390	4430	4430	4430	4430	0
233	20231018	153700	251760390	4430	4430	4430	4430	0
234	20231018	153600	251760390	4430	4430	4430	4430	0
235	20231018	153500	251760390	4430	4430	4430	4430	0
236	20231018	153400	251760390	4430	4430	4430	4430	0
237	20231018	153300	251760390	4430	4430	4430	4430	0
238	20231018	153200	251760390	4430	4430	4430	4430	0
239	20231018	153100	251760390	4430	4430	4430	4430	0
240	20231018	153000	251760390	4430	4430	4430	4430	3054
241	20231018	152900	238231170	4430	4430	4430	4430	0
242	20231018	152800	238231170	4430	4430	4430	4430	0
243	20231018	152700	238231170	4430	4430	4430	4430	0
244	20231018	152600	238231170	4430	4430	4430	4430	0
245	20231018	152500	238231170	4430	4430	4430	4430	0
246	20231018	152400	238231170	4430	4430	4430	4430	0
247	20231018	152300	238231170	4430	4430	4430	4430	0
248	20231018	152200	238231170	4430	4430	4430	4430	0
249	20231018	152100	238231170	4430	4430	4430	4430	0
250	20231018	152000	238231170	4430	4430	4430	4430	0
251	20231018	151900	238231170	4430	4420	4430	4420	1344
252	20231018	151800	232284125	4420	4395	4420	4385	285
253	20231018	151700	231033550	4420	4395	4420	4395	460
254	20231018	151600	229009680	4400	4400	4400	4400	0
255	20231018	151500	229009680	4400	4390	4400	4385	169
256	20231018	151400	228267790	4385	4385	4385	4385	41
257	20231018	151300	228088005	4385	4390	4390	4385	22
258	20231018	151200	227991480	4390	4380	4390	4380	250
259	20231018	151100	226896170	4380	4380	4380	4380	12
260	20231018	151000	226843610	4380	4375	4380	4375	22
261	20231018	150900	226747350	4360	4360	4360	4360	0
262	20231018	150800	226747350	4360	4360	4375	4360	349
263	20231018	150700	225224840	4360	4375	4375	4360	163
264	20231018	150600	224511865	4355	4375	4375	4355	7978
265	20231018	150500	189761810	4380	4380	4380	4380	0
266	20231018	150400	189761810	4380	4380	4380	4380	0
267	20231018	150300	189761810	4380	4375	4380	4365	474
268	20231018	150200	187691270	4380	4380	4380	4380	0
269	20231018	150100	187691270	4380	4380	4380	4380	4
270	20231018	150000	187673750	4380	4380	4380	4380	0
271	20231018	145900	187673750	4380	4380	4380	4380	0
272	20231018	145800	187673750	4380	4380	4380	4380	0
273	20231018	145700	187673750	4380	4380	4380	4380	0
274	20231018	145600	187673750	4380	4370	4380	4365	101
275	20231018	145500	187232585	4380	4380	4380	4380	0
276	20231018	145400	187232585	4380	4380	4380	4380	0
277	20231018	145300	187232585	4380	4370	4380	4360	25
278	20231018	145200	187123235	4370	4360	4370	4355	1008
279	20231018	145100	182728160	4360	4360	4360	4360	132
280	20231018	145000	182152640	4380	4380	4380	4380	0
281	20231018	144900	182152640	4380	4380	4380	4380	0
282	20231018	144800	182152640	4380	4380	4380	4380	0
283	20231018	144700	182152640	4380	4360	4380	4360	607
284	20231018	144600	179505455	4360	4360	4360	4360	5
285	20231018	144500	179483655	4360	4360	4360	4360	227
286	20231018	144400	178493935	4365	4365	4365	4365	0
287	20231018	144300	178493935	4365	4365	4365	4365	0
288	20231018	144200	178493935	4365	4365	4365	4365	0
289	20231018	144100	178493935	4365	4365	4365	4365	0
290	20231018	144000	178493935	4365	4365	4365	4365	0
291	20231018	143900	178493935	4365	4345	4365	4340	2556
292	20231018	143800	167396020	4350	4350	4350	4350	0
293	20231018	143700	167396020	4350	4355	4355	4350	1320
294	20231018	143600	161652275	4360	4360	4360	4360	0
295	20231018	143500	161652275	4360	4360	4360	4360	0
296	20231018	143400	161652275	4360	4360	4360	4360	0
297	20231018	143300	161652275	4360	4360	4360	4360	0
298	20231018	143200	161652275	4360	4360	4360	4360	0
299	20231018	143100	161652275	4360	4370	4370	4360	1318
300	20231018	143000	155902990	4360	4360	4360	4360	0
301	20231018	142900	155902990	4360	4360	4360	4360	0
302	20231018	142800	155902990	4360	4360	4360	4360	0
303	20231018	142700	155902990	4360	4360	4360	4360	0
304	20231018	142600	155902990	4360	4360	4360	4360	0
305	20231018	142500	155902990	4360	4360	4360	4360	0
306	20231018	142400	155902990	4360	4360	4360	4360	0
307	20231018	142300	155902990	4360	4360	4360	4360	0
308	20231018	142200	155902990	4360	4360	4360	4360	146
309	20231018	142100	155266430	4370	4370	4370	4370	666
310	20231018	142000	152356010	4370	4370	4370	4370	0
311	20231018	141900	152356010	4370	4370	4370	4370	0
312	20231018	141800	152356010	4370	4370	4370	4370	2
313	20231018	141700	152347270	4365	4365	4365	4365	16
314	20231018	141600	152277430	4360	4360	4360	4360	0
315	20231018	141500	152277430	4360	4360	4360	4360	0
316	20231018	141400	152277430	4360	4360	4360	4360	0
317	20231018	141300	152277430	4360	4360	4360	4360	20
318	20231018	141200	152190230	4355	4355	4355	4355	0
319	20231018	141100	152190230	4355	4355	4355	4355	36
320	20231018	141000	152033450	4355	4360	4360	4355	21
321	20231018	140900	151941935	4350	4350	4350	4350	18
322	20231018	140800	151863635	4350	4355	4355	4350	270
323	20231018	140700	150687875	4355	4355	4355	4355	104
324	20231018	140600	150234955	4355	4365	4365	4355	1249
325	20231018	140500	144790800	4365	4365	4365	4365	18
326	20231018	140400	144712230	4365	4365	4365	4365	36
327	20231018	140300	144555090	4365	4365	4365	4365	200
328	20231018	140200	143682090	4360	4360	4360	4360	0
329	20231018	140100	143682090	4360	4360	4360	4360	200
330	20231018	140000	142810090	4345	4350	4350	4345	98
331	20231018	135900	142383795	4350	4350	4350	4350	995
332	20231018	135800	138055545	4350	4355	4355	4350	9
333	20231018	135700	138016355	4350	4360	4360	4350	1233
334	20231018	135600	132643595	4380	4380	4380	4380	0
335	20231018	135500	132643595	4380	4380	4380	4380	0
336	20231018	135400	132643595	4380	4380	4380	4380	0
337	20231018	135300	132643595	4380	4380	4380	4380	0
338	20231018	135200	132643595	4380	4380	4380	4380	0
339	20231018	135100	132643595	4380	4380	4380	4380	0
340	20231018	135000	132643595	4380	4380	4380	4380	0
341	20231018	134900	132643595	4380	4380	4380	4380	0
342	20231018	134800	132643595	4380	4380	4380	4380	0
343	20231018	134700	132643595	4380	4380	4380	4380	0
344	20231018	134600	132643595	4380	4380	4380	4380	0
345	20231018	134500	132643595	4380	4380	4380	4380	0
346	20231018	134400	132643595	4380	4380	4380	4380	0
347	20231018	134300	132643595	4380	4380	4380	4380	0
348	20231018	134200	132643595	4380	4380	4380	4380	0
349	20231018	134100	132643595	4380	4380	4380	4380	4
350	20231018	134000	132626075	4380	4380	4380	4380	0
351	20231018	133900	132626075	4380	4380	4380	4380	0
352	20231018	133800	132626075	4380	4380	4380	4380	0
353	20231018	133700	132626075	4380	4380	4380	4380	0
354	20231018	133600	132626075	4380	4380	4380	4360	38
355	20231018	133500	132460015	4385	4385	4385	4385	0
356	20231018	133400	132460015	4385	4385	4385	4385	0
357	20231018	133300	132460015	4385	4385	4385	4385	0
358	20231018	133200	132460015	4385	4385	4385	4385	0
359	20231018	133100	132460015	4385	4385	4385	4385	0
360	20231018	133000	132460015	4385	4385	4385	4385	0
361	20231018	132900	132460015	4385	4385	4385	4385	10
362	20231018	132800	132416165	4365	4365	4365	4365	0
363	20231018	132700	132416165	4365	4365	4365	4365	184
364	20231018	132600	131613005	4390	4390	4390	4390	1
365	20231018	132500	131608615	4390	4390	4390	4390	0
366	20231018	132400	131608615	4390	4390	4390	4390	0
367	20231018	132300	131608615	4390	4390	4390	4390	0
368	20231018	132200	131608615	4390	4390	4390	4390	20
369	20231018	132100	131520815	4390	4390	4390	4390	0
370	20231018	132000	131520815	4390	4390	4390	4390	0
371	20231018	131900	131520815	4390	4390	4390	4390	0
372	20231018	131800	131520815	4390	4390	4390	4390	0
373	20231018	131700	131520815	4390	4390	4390	4390	0
374	20231018	131600	131520815	4390	4390	4390	4390	0
375	20231018	131500	131520815	4390	4390	4390	4390	0
376	20231018	131400	131520815	4390	4390	4390	4390	0
377	20231018	131300	131520815	4390	4355	4390	4355	895
378	20231018	131200	127619450	4360	4380	4385	4360	906
379	20231018	131100	123667685	4380	4365	4380	4365	110
380	20231018	131000	123187520	4365	4365	4365	4365	1
381	20231018	130900	123183155	4360	4360	4360	4360	0
382	20231018	130800	123183155	4360	4360	4360	4360	0
383	20231018	130700	123183155	4360	4360	4360	4360	0
384	20231018	130600	123183155	4360	4360	4360	4360	6
385	20231018	130500	123156995	4365	4365	4365	4365	0
386	20231018	130400	123156995	4365	4365	4365	4365	0
387	20231018	130300	123156995	4365	4365	4365	4365	30
388	20231018	130200	123026045	4365	4365	4365	4365	200
389	20231018	130100	122153045	4380	4385	4385	4380	58
390	20231018	130000	121898840	4365	4365	4365	4365	100
391	20231018	125900	121462340	4385	4385	4385	4385	0
392	20231018	125800	121462340	4385	4385	4385	4385	0
393	20231018	125700	121462340	4385	4385	4385	4385	0
394	20231018	125600	121462340	4385	4385	4385	4385	0
395	20231018	125500	121462340	4385	4385	4385	4385	0
396	20231018	125400	121462340	4385	4385	4385	4385	0
397	20231018	125300	121462340	4385	4385	4385	4385	0
398	20231018	125200	121462340	4385	4360	4385	4360	125
399	20231018	125100	120917090	4390	4390	4390	4390	120
400	20231018	125000	120390290	4400	4395	4400	4395	236
401	20231018	124900	119353065	4395	4395	4395	4395	216
402	20231018	124800	118403745	4395	4380	4400	4380	1215
403	20231018	124700	113066170	4380	4380	4380	4380	0
404	20231018	124600	113066170	4380	4380	4380	4380	0
405	20231018	124500	113066170	4380	4380	4380	4380	0
406	20231018	124400	113066170	4380	4380	4380	4380	1
407	20231018	124300	113061790	4355	4355	4355	4355	225
408	20231018	124200	112081915	4380	4380	4380	4380	0
409	20231018	124100	112081915	4380	4380	4380	4380	0
410	20231018	124000	112081915	4380	4380	4380	4380	0
411	20231018	123900	112081915	4380	4380	4380	4380	0
412	20231018	123800	112081915	4380	4380	4380	4380	0
413	20231018	123700	112081915	4380	4380	4380	4380	0
414	20231018	123600	112081915	4380	4380	4380	4380	0
415	20231018	123500	112081915	4380	4375	4380	4375	30
416	20231018	123400	111950545	4355	4355	4355	4355	0
417	20231018	123300	111950545	4355	4365	4365	4355	24
418	20231018	123200	111845825	4365	4370	4370	4365	45
419	20231018	123100	111649180	4380	4375	4380	4375	10
420	20231018	123000	111605420	4380	4375	4380	4375	55
421	20231018	122900	111364710	4375	4375	4375	4375	10
422	20231018	122800	111320960	4375	4375	4375	4375	105
423	20231018	122700	110861585	4370	4370	4370	4370	36
424	20231018	122600	110704265	4370	4370	4370	4370	25
425	20231018	122500	110595015	4375	4370	4375	4365	53
426	20231018	122400	110363470	4375	4370	4375	4365	565
427	20231018	122300	107894420	4370	4370	4370	4370	0
428	20231018	122200	107894420	4370	4370	4370	4370	0
429	20231018	122100	107894420	4370	4370	4370	4370	2
430	20231018	122000	107885680	4370	4370	4370	4370	288
431	20231018	121900	106627120	4370	4370	4370	4370	0
432	20231018	121800	106627120	4370	4370	4370	4370	0
433	20231018	121700	106627120	4370	4370	4370	4370	0
434	20231018	121600	106627120	4370	4370	4370	4370	0
435	20231018	121500	106627120	4370	4370	4370	4370	1
436	20231018	121400	106622750	4340	4340	4340	4340	0
437	20231018	121300	106622750	4340	4340	4340	4340	0
438	20231018	121200	106622750	4340	4340	4340	4340	0
439	20231018	121100	106622750	4340	4340	4340	4340	18
440	20231018	121000	106544630	4340	4340	4340	4340	0
441	20231018	120900	106544630	4340	4340	4340	4340	300
442	20231018	120800	105242630	4340	4340	4340	4340	0
443	20231018	120700	105242630	4340	4340	4340	4340	1
444	20231018	120600	105238290	4370	4370	4370	4370	100
445	20231018	120500	104801290	4360	4360	4360	4360	400
446	20231018	120400	103057290	4360	4360	4360	4360	150
447	20231018	120300	102403290	4350	4350	4350	4350	0
448	20231018	120200	102403290	4350	4350	4350	4350	94
449	20231018	120100	101994390	4350	4350	4350	4350	100
450	20231018	120000	101559390	4345	4345	4345	4345	0
451	20231018	115900	101559390	4345	4345	4345	4345	189
452	20231018	115800	100738185	4345	4345	4345	4345	0
453	20231018	115700	100738185	4345	4345	4345	4345	1
454	20231018	115600	100733840	4350	4350	4350	4350	1
455	20231018	115500	100729490	4345	4345	4345	4345	1
456	20231018	115400	100725145	4345	4345	4345	4345	0
457	20231018	115300	100725145	4345	4345	4345	4345	0
458	20231018	115200	100725145	4345	4345	4345	4345	0
459	20231018	115100	100725145	4345	4350	4350	4345	2
460	20231018	115000	100716450	4345	4345	4345	4345	33
461	20231018	114900	100573065	4330	4330	4330	4330	0
462	20231018	114800	100573065	4330	4330	4330	4330	0
463	20231018	114700	100573065	4330	4330	4330	4330	1
464	20231018	114600	100568735	4345	4345	4345	4345	0
465	20231018	114500	100568735	4345	4345	4345	4345	0
466	20231018	114400	100568735	4345	4345	4345	4345	10
467	20231018	114300	100525285	4325	4325	4325	4325	1
468	20231018	114200	100520960	4330	4330	4330	4330	0
469	20231018	114100	100520960	4330	4330	4330	4330	1251
470	20231018	114000	95104130	4330	4335	4335	4330	52
471	20231018	113900	94878720	4330	4330	4330	4330	0
472	20231018	113800	94878720	4330	4330	4330	4330	0
473	20231018	113700	94878720	4330	4340	4340	4330	11
474	20231018	113600	94830990	4340	4340	4340	4340	0
475	20231018	113500	94830990	4340	4350	4350	4340	61
476	20231018	113400	94565750	4350	4350	4350	4350	0
477	20231018	113300	94565750	4350	4350	4350	4350	50
478	20231018	113200	94348250	4340	4340	4340	4340	0
479	20231018	113100	94348250	4340	4365	4365	4340	19
480	20231018	113000	94265765	4330	4330	4330	4330	0
481	20231018	112900	94265765	4330	4330	4330	4330	36
482	20231018	112800	94109885	4330	4335	4335	4330	1001
483	20231018	112700	89772365	4335	4335	4335	4335	2
484	20231018	112600	89763695	4340	4340	4340	4340	339
485	20231018	112500	88292435	4340	4345	4345	4340	10
486	20231018	112400	88248990	4345	4350	4350	4345	45
487	20231018	112300	88053255	4360	4360	4360	4360	0
488	20231018	112200	88053255	4360	4360	4360	4360	0
489	20231018	112100	88053255	4360	4360	4360	4360	0
490	20231018	112000	88053255	4360	4360	4360	4360	0
491	20231018	111900	88053255	4360	4360	4360	4360	0
492	20231018	111800	88053255	4360	4360	4360	4360	0
493	20231018	111700	88053255	4360	4360	4360	4360	0
494	20231018	111600	88053255	4360	4370	4370	4360	18
495	20231018	111500	87974765	4360	4360	4360	4360	8
496	20231018	111400	87939885	4365	4365	4365	4365	0
497	20231018	111300	87939885	4365	4365	4365	4365	302
498	20231018	111200	86621655	4365	4365	4365	4365	3
499	20231018	111100	86608560	4365	4365	4365	4365	0
500	20231018	111000	86608560	4365	4365	4365	4365	0
501	20231018	110900	86608560	4365	4365	4365	4365	1
502	20231018	110800	86604195	4365	4365	4365	4365	0
503	20231018	110700	86604195	4365	4365	4365	4365	0
504	20231018	110600	86604195	4365	4365	4365	4365	0
505	20231018	110500	86604195	4365	4365	4365	4365	1
506	20231018	110400	86599830	4330	4330	4330	4330	0
507	20231018	110300	86599830	4330	4330	4330	4330	0
508	20231018	110200	86599830	4330	4335	4335	4330	554
509	20231018	110100	84201005	4335	4335	4335	4335	600
510	20231018	110000	81600005	4365	4365	4365	4365	114
511	20231018	105900	81102395	4365	4365	4365	4365	0
512	20231018	105800	81102395	4365	4340	4365	4335	515
513	20231018	105700	78869250	4365	4365	4365	4365	1
514	20231018	105600	78864885	4340	4345	4345	4340	500
515	20231018	105500	76694485	4340	4340	4340	4340	1
516	20231018	105400	76690145	4340	4355	4355	4340	1127
517	20231018	105300	71792585	4370	4370	4370	4370	0
518	20231018	105200	71792585	4370	4370	4370	4370	0
519	20231018	105100	71792585	4370	4370	4370	4370	0
520	20231018	105000	71792585	4370	4370	4370	4370	0
521	20231018	104900	71792585	4370	4370	4370	4370	1
522	20231018	104800	71788215	4370	4370	4370	4370	0
523	20231018	104700	71788215	4370	4370	4370	4370	0
524	20231018	104600	71788215	4370	4370	4370	4370	0
525	20231018	104500	71788215	4370	4370	4370	4370	0
526	20231018	104400	71788215	4370	4370	4370	4370	0
527	20231018	104300	71788215	4370	4370	4370	4370	3
528	20231018	104200	71775105	4370	4370	4370	4370	0
529	20231018	104100	71775105	4370	4370	4370	4370	0
530	20231018	104000	71775105	4370	4370	4370	4370	0
531	20231018	103900	71775105	4370	4370	4370	4370	3
532	20231018	103800	71761995	4370	4370	4370	4370	0
533	20231018	103700	71761995	4370	4370	4370	4370	0
534	20231018	103600	71761995	4370	4370	4370	4370	0
535	20231018	103500	71761995	4370	4370	4370	4370	0
536	20231018	103400	71761995	4370	4370	4370	4370	0
537	20231018	103300	71761995	4370	4370	4370	4370	291
538	20231018	103200	70490325	4345	4345	4345	4345	0
539	20231018	103100	70490325	4345	4345	4345	4345	0
540	20231018	103000	70490325	4345	4345	4345	4345	0
541	20231018	102900	70490325	4345	4345	4345	4345	0
542	20231018	102800	70490325	4345	4345	4345	4345	0
543	20231018	102700	70490325	4345	4345	4345	4345	0
544	20231018	102600	70490325	4345	4345	4345	4345	0
545	20231018	102500	70490325	4345	4345	4345	4345	0
546	20231018	102400	70490325	4345	4345	4345	4345	0
547	20231018	102300	70490325	4345	4345	4345	4345	0
548	20231018	102200	70490325	4345	4345	4345	4345	0
549	20231018	102100	70490325	4345	4345	4345	4345	0
550	20231018	102000	70490325	4345	4345	4345	4345	0
551	20231018	101900	70490325	4345	4345	4345	4345	0
552	20231018	101800	70490325	4345	4345	4345	4345	0
553	20231018	101700	70490325	4345	4345	4345	4345	0
554	20231018	101600	70490325	4345	4345	4345	4345	0
555	20231018	101500	70490325	4345	4345	4345	4345	0
556	20231018	101400	70490325	4345	4340	4345	4340	120
557	20231018	101300	69969390	4320	4320	4320	4320	1
558	20231018	101200	69965070	4315	4315	4315	4315	0
559	20231018	101100	69965070	4315	4320	4320	4315	65
560	20231018	101000	69684495	4310	4310	4310	4310	0
561	20231018	100900	69684495	4310	4310	4310	4310	4
562	20231018	100800	69667255	4310	4325	4325	4310	1661
563	20231018	100700	62491200	4355	4330	4355	4330	243
564	20231018	100600	61438985	4330	4370	4370	4330	1333
565	20231018	100500	55666990	4330	4335	4345	4330	1220
566	20231018	100400	50378860	4335	4340	4340	4335	1003
567	20231018	100300	46025845	4335	4335	4335	4335	100
568	20231018	100200	45592345	4330	4340	4370	4330	1115
569	20231018	100100	40754355	4380	4380	4380	4380	0
570	20231018	100000	40754355	4380	4380	4380	4380	1
571	20231018	095900	40749975	4340	4340	4380	4340	3
572	20231018	095800	40736915	4340	4355	4355	4340	2818
573	20231018	095700	28489555	4350	4350	4350	4350	48
574	20231018	095600	28280755	4350	4365	4365	4350	1447
575	20231018	095500	21974330	4370	4375	4375	4365	559
576	20231018	095400	19531815	4375	4380	4380	4375	13
577	20231018	095300	19474895	4385	4390	4390	4380	10
578	20231018	095200	19431045	4390	4390	4390	4390	6
579	20231018	095100	19404705	4390	4395	4395	4390	2
580	20231018	095000	19395920	4395	4395	4395	4395	1
581	20231018	094900	19391525	4370	4370	4370	4370	5
582	20231018	094800	19369675	4370	4370	4370	4370	0
583	20231018	094700	19369675	4370	4375	4375	4370	201
584	20231018	094600	18490575	4390	4390	4390	4390	201
585	20231018	094500	17608185	4390	4390	4390	4390	0
586	20231018	094400	17608185	4390	4390	4390	4390	4
587	20231018	094300	17590625	4390	4390	4390	4390	1
588	20231018	094200	17586235	4375	4375	4375	4375	0
589	20231018	094100	17586235	4375	4375	4375	4375	1
590	20231018	094000	17581860	4390	4390	4390	4390	0
591	20231018	093900	17581860	4390	4390	4390	4390	2
592	20231018	093800	17573080	4390	4395	4395	4380	33
593	20231018	093700	17428485	4390	4390	4390	4390	200
594	20231018	093600	16550485	4390	4390	4390	4390	1
595	20231018	093500	16546095	4395	4395	4395	4395	1
596	20231018	093400	16541700	4390	4395	4395	4390	601
597	20231018	093300	13903280	4395	4390	4395	4390	37
598	20231018	093200	13740825	4390	4390	4390	4390	105
599	20231018	093100	13279875	4395	4395	4395	4395	9
600	20231018	093000	13240320	4380	4380	4380	4380	1
601	20231018	092900	13235940	4390	4390	4390	4390	0
602	20231018	092800	13235940	4390	4390	4390	4390	0
603	20231018	092700	13235940	4390	4390	4390	4390	0
604	20231018	092600	13235940	4390	4390	4390	4390	0
605	20231018	092500	13235940	4390	4390	4390	4390	12
606	20231018	092400	13183260	4395	4395	4395	4395	12
607	20231018	092300	13130520	4395	4395	4395	4395	787
608	20231018	092200	9671655	4395	4395	4395	4395	1
609	20231018	092100	9667260	4370	4370	4370	4370	0
610	20231018	092000	9667260	4370	4370	4370	4370	0
611	20231018	091900	9667260	4370	4370	4370	4370	0
612	20231018	091800	9667260	4370	4370	4370	4370	0
613	20231018	091700	9667260	4370	4370	4370	4370	299
614	20231018	091600	8360630	4375	4375	4375	4375	0
615	20231018	091500	8360630	4375	4375	4375	4375	30
616	20231018	091400	8229380	4370	4375	4375	4370	51
617	20231018	091300	8006260	4370	4375	4375	4370	3
618	20231018	091200	7993140	4375	4375	4375	4375	0
619	20231018	091100	7993140	4375	4375	4375	4375	200
620	20231018	091000	7118140	4375	4380	4380	4375	201
621	20231018	090900	6237765	4380	4395	4395	4380	437
622	20231018	090800	4320250	4385	4385	4385	4385	0
623	20231018	090700	4320250	4385	4385	4385	4385	0
624	20231018	090600	4320250	4385	4385	4385	4385	0
625	20231018	090500	4320250	4385	4385	4385	4385	0
626	20231018	090400	4320250	4385	4385	4385	4385	281
627	20231018	090300	3088065	4380	4380	4380	4380	0
628	20231018	090200	3088065	4380	4380	4380	4380	0
629	20231018	090100	3088065	4380	4380	4380	4380	50
630	20231018	090000	2869065	4375	4425	4425	4375	651