KissMeData/214180/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201900	340852610	13850	13850	13850	13850	168
3	20231011	201800	340852610	13850	13850	13850	13850	0
4	20231011	201700	340852610	13850	13850	13850	13850	0
5	20231011	201600	340852610	13850	13850	13850	13850	0
6	20231011	201500	340852610	13850	13850	13850	13850	0
7	20231011	201400	340852610	13850	13850	13850	13850	0
8	20231011	201300	340852610	13850	13850	13850	13850	0
9	20231011	201200	340852610	13850	13850	13850	13850	0
10	20231011	201100	340852610	13850	13850	13850	13850	0
11	20231011	201000	340852610	13850	13850	13850	13850	0
12	20231011	200900	340852610	13850	13850	13850	13850	0
13	20231011	200800	340852610	13850	13850	13850	13850	0
14	20231011	200700	340852610	13850	13850	13850	13850	0
15	20231011	200600	340852610	13850	13850	13850	13850	0
16	20231011	200500	340852610	13850	13850	13850	13850	0
17	20231011	200400	340852610	13850	13850	13850	13850	0
18	20231011	200300	340852610	13850	13850	13850	13850	0
19	20231011	200200	340852610	13850	13850	13850	13850	0
20	20231011	200100	340852610	13850	13850	13850	13850	0
21	20231011	200000	340852610	13850	13850	13850	13850	0
22	20231011	195900	340852610	13850	13850	13850	13850	0
23	20231011	195800	340852610	13850	13850	13850	13850	0
24	20231011	195700	340852610	13850	13850	13850	13850	0
25	20231011	195600	340852610	13850	13850	13850	13850	0
26	20231011	195500	340852610	13850	13850	13850	13850	0
27	20231011	195400	340852610	13850	13850	13850	13850	0
28	20231011	195300	340852610	13850	13850	13850	13850	0
29	20231011	195200	340852610	13850	13850	13850	13850	0
30	20231011	195100	340852610	13850	13850	13850	13850	0
31	20231011	195000	340852610	13850	13850	13850	13850	0
32	20231011	194900	340852610	13850	13850	13850	13850	168
33	20231011	194800	340852610	13850	13850	13850	13850	0
34	20231011	194700	340852610	13850	13850	13850	13850	0
35	20231011	194600	340852610	13850	13850	13850	13850	0
36	20231011	194500	340852610	13850	13850	13850	13850	0
37	20231011	194400	340852610	13850	13850	13850	13850	0
38	20231011	194300	340852610	13850	13850	13850	13850	0
39	20231011	194200	340852610	13850	13850	13850	13850	0
40	20231011	194100	340852610	13850	13850	13850	13850	0
41	20231011	194000	340852610	13850	13850	13850	13850	0
42	20231011	193900	340852610	13850	13850	13850	13850	0
43	20231011	193800	340852610	13850	13850	13850	13850	0
44	20231011	193700	340852610	13850	13850	13850	13850	0
45	20231011	193600	340852610	13850	13850	13850	13850	0
46	20231011	193500	340852610	13850	13850	13850	13850	0
47	20231011	193400	340852610	13850	13850	13850	13850	0
48	20231011	193300	340852610	13850	13850	13850	13850	0
49	20231011	193200	340852610	13850	13850	13850	13850	0
50	20231011	193100	340852610	13850	13850	13850	13850	0
51	20231011	193000	340852610	13850	13850	13850	13850	0
52	20231011	192900	340852610	13850	13850	13850	13850	0
53	20231011	192800	340852610	13850	13850	13850	13850	0
54	20231011	192700	340852610	13850	13850	13850	13850	0
55	20231011	192600	340852610	13850	13850	13850	13850	0
56	20231011	192500	340852610	13850	13850	13850	13850	0
57	20231011	192400	340852610	13850	13850	13850	13850	0
58	20231011	192300	340852610	13850	13850	13850	13850	0
59	20231011	192200	340852610	13850	13850	13850	13850	0
60	20231011	192100	340852610	13850	13850	13850	13850	0
61	20231011	192000	340852610	13850	13850	13850	13850	0
62	20231011	191900	340852610	13850	13850	13850	13850	168
63	20231011	191800	340852610	13850	13850	13850	13850	0
64	20231011	191700	340852610	13850	13850	13850	13850	0
65	20231011	191600	340852610	13850	13850	13850	13850	0
66	20231011	191500	340852610	13850	13850	13850	13850	0
67	20231011	191400	340852610	13850	13850	13850	13850	0
68	20231011	191300	340852610	13850	13850	13850	13850	0
69	20231011	191200	340852610	13850	13850	13850	13850	0
70	20231011	191100	340852610	13850	13850	13850	13850	0
71	20231011	191000	340852610	13850	13850	13850	13850	0
72	20231011	190900	340852610	13850	13850	13850	13850	0
73	20231011	190800	340852610	13850	13850	13850	13850	0
74	20231011	190700	340852610	13850	13850	13850	13850	0
75	20231011	190600	340852610	13850	13850	13850	13850	0
76	20231011	190500	340852610	13850	13850	13850	13850	0
77	20231011	190400	340852610	13850	13850	13850	13850	0
78	20231011	190300	340852610	13850	13850	13850	13850	0
79	20231011	190200	340852610	13850	13850	13850	13850	0
80	20231011	190100	340852610	13850	13850	13850	13850	0
81	20231011	190000	340852610	13850	13850	13850	13850	0
82	20231011	185900	340852610	13850	13850	13850	13850	0
83	20231011	185800	340852610	13850	13850	13850	13850	0
84	20231011	185700	340852610	13850	13850	13850	13850	0
85	20231011	185600	340852610	13850	13850	13850	13850	0
86	20231011	185500	340852610	13850	13850	13850	13850	0
87	20231011	185400	340852610	13850	13850	13850	13850	0
88	20231011	185300	340852610	13850	13850	13850	13850	0
89	20231011	185200	340852610	13850	13850	13850	13850	0
90	20231011	185100	340852610	13850	13850	13850	13850	0
91	20231011	185000	340852610	13850	13850	13850	13850	0
92	20231011	184900	340852610	13850	13850	13850	13850	168
93	20231011	184800	340852610	13850	13850	13850	13850	0
94	20231011	184700	340852610	13850	13850	13850	13850	0
95	20231011	184600	340852610	13850	13850	13850	13850	0
96	20231011	184500	340852610	13850	13850	13850	13850	0
97	20231011	184400	340852610	13850	13850	13850	13850	0
98	20231011	184300	340852610	13850	13850	13850	13850	0
99	20231011	184200	340852610	13850	13850	13850	13850	0
100	20231011	184100	340852610	13850	13850	13850	13850	0
101	20231011	184000	340852610	13850	13850	13850	13850	0
102	20231011	183900	340852610	13850	13850	13850	13850	0
103	20231011	183800	340852610	13850	13850	13850	13850	0
104	20231011	183700	340852610	13850	13850	13850	13850	0
105	20231011	183600	340852610	13850	13850	13850	13850	0
106	20231011	183500	340852610	13850	13850	13850	13850	0
107	20231011	183400	340852610	13850	13850	13850	13850	0
108	20231011	183300	340852610	13850	13850	13850	13850	0
109	20231011	183200	340852610	13850	13850	13850	13850	0
110	20231011	183100	340852610	13850	13850	13850	13850	0
111	20231011	183000	340852610	13850	13850	13850	13850	0
112	20231011	182900	340852610	13850	13850	13850	13850	0
113	20231011	182800	340852610	13850	13850	13850	13850	0
114	20231011	182700	340852610	13850	13850	13850	13850	0
115	20231011	182600	340852610	13850	13850	13850	13850	0
116	20231011	182500	340852610	13850	13850	13850	13850	0
117	20231011	182400	340852610	13850	13850	13850	13850	0
118	20231011	182300	340852610	13850	13850	13850	13850	0
119	20231011	182200	340852610	13850	13850	13850	13850	0
120	20231011	182100	340852610	13850	13850	13850	13850	0
121	20231011	182000	340852610	13850	13850	13850	13850	0
122	20231011	181900	340852610	13850	13850	13850	13850	168
123	20231011	181800	340852610	13850	13850	13850	13850	0
124	20231011	181700	340852610	13850	13850	13850	13850	0
125	20231011	181600	340852610	13850	13850	13850	13850	0
126	20231011	181500	340852610	13850	13850	13850	13850	0
127	20231011	181400	340852610	13850	13850	13850	13850	0
128	20231011	181300	340852610	13850	13850	13850	13850	0
129	20231011	181200	340852610	13850	13850	13850	13850	0
130	20231011	181100	340852610	13850	13850	13850	13850	0
131	20231011	181000	340852610	13850	13850	13850	13850	0
132	20231011	180900	340852610	13850	13850	13850	13850	0
133	20231011	180800	340852610	13850	13850	13850	13850	0
134	20231011	180700	340852610	13850	13850	13850	13850	0
135	20231011	180600	340852610	13850	13850	13850	13850	0
136	20231011	180500	340852610	13850	13850	13850	13850	0
137	20231011	180400	340852610	13850	13850	13850	13850	0
138	20231011	180300	340852610	13850	13850	13850	13850	0
139	20231011	180200	340852610	13850	13850	13850	13850	0
140	20231011	180100	340852610	13850	13850	13850	13850	0
141	20231011	180000	340852610	13850	13850	13850	13850	0
142	20231011	175900	340852610	13850	13850	13850	13850	0
143	20231011	175800	340852610	13850	13850	13850	13850	0
144	20231011	175700	340852610	13850	13850	13850	13850	0
145	20231011	175600	340852610	13850	13850	13850	13850	0
146	20231011	175500	340852610	13850	13850	13850	13850	0
147	20231011	175400	340852610	13850	13850	13850	13850	0
148	20231011	175300	340852610	13850	13850	13850	13850	0
149	20231011	175200	340852610	13850	13850	13850	13850	0
150	20231011	175100	340852610	13850	13850	13850	13850	0
151	20231011	175000	340852610	13850	13850	13850	13850	0
152	20231011	174900	340852610	13850	13850	13850	13850	168
153	20231011	174800	340852610	13850	13850	13850	13850	0
154	20231011	174700	340852610	13850	13850	13850	13850	0
155	20231011	174600	340852610	13850	13850	13850	13850	0
156	20231011	174500	340852610	13850	13850	13850	13850	0
157	20231011	174400	340852610	13850	13850	13850	13850	0
158	20231011	174300	340852610	13850	13850	13850	13850	0
159	20231011	174200	340852610	13850	13850	13850	13850	0
160	20231011	174100	340852610	13850	13850	13850	13850	0
161	20231011	174000	340852610	13850	13850	13850	13850	0
162	20231011	173900	340852610	13850	13850	13850	13850	0
163	20231011	173800	340852610	13850	13850	13850	13850	0
164	20231011	173700	340852610	13850	13850	13850	13850	0
165	20231011	173600	340852610	13850	13850	13850	13850	0
166	20231011	173500	340852610	13850	13850	13850	13850	0
167	20231011	173400	340852610	13850	13850	13850	13850	0
168	20231011	173300	340852610	13850	13850	13850	13850	0
169	20231011	173200	340852610	13850	13850	13850	13850	0
170	20231011	173100	340852610	13850	13850	13850	13850	0
171	20231011	173000	340852610	13850	13850	13850	13850	0
172	20231011	172900	340852610	13850	13850	13850	13850	0
173	20231011	172800	340852610	13850	13850	13850	13850	0
174	20231011	172700	340852610	13850	13850	13850	13850	0
175	20231011	172600	340852610	13850	13850	13850	13850	0
176	20231011	172500	340852610	13850	13850	13850	13850	0
177	20231011	172400	340852610	13850	13850	13850	13850	0
178	20231011	172300	340852610	13850	13850	13850	13850	0
179	20231011	172200	340852610	13850	13850	13850	13850	0
180	20231011	172100	340852610	13850	13850	13850	13850	0
181	20231011	172000	340852610	13850	13850	13850	13850	0
182	20231011	171900	340852610	13850	13850	13850	13850	168
183	20231011	171800	340852610	13850	13850	13850	13850	0
184	20231011	171700	340852610	13850	13850	13850	13850	0
185	20231011	171600	340852610	13850	13850	13850	13850	0
186	20231011	171500	340852610	13850	13850	13850	13850	0
187	20231011	171400	340852610	13850	13850	13850	13850	0
188	20231011	171300	340852610	13850	13850	13850	13850	0
189	20231011	171200	340852610	13850	13850	13850	13850	0
190	20231011	171100	340852610	13850	13850	13850	13850	0
191	20231011	171000	340852610	13850	13850	13850	13850	0
192	20231011	170900	340852610	13850	13850	13850	13850	0
193	20231011	170800	340852610	13850	13850	13850	13850	0
194	20231011	170700	340852610	13850	13850	13850	13850	0
195	20231011	170600	340852610	13850	13850	13850	13850	0
196	20231011	170500	340852610	13850	13850	13850	13850	0
197	20231011	170400	340852610	13850	13850	13850	13850	0
198	20231011	170300	340852610	13850	13850	13850	13850	0
199	20231011	170200	340852610	13850	13850	13850	13850	0
200	20231011	170100	340852610	13850	13850	13850	13850	0
201	20231011	170000	340852610	13850	13850	13850	13850	0
202	20231011	165900	340852610	13850	13850	13850	13850	0
203	20231011	165800	340852610	13850	13850	13850	13850	0
204	20231011	165700	340852610	13850	13850	13850	13850	0
205	20231011	165600	340852610	13850	13850	13850	13850	0
206	20231011	165500	340852610	13850	13850	13850	13850	0
207	20231011	165400	340852610	13850	13850	13850	13850	0
208	20231011	165300	340852610	13850	13850	13850	13850	0
209	20231011	165200	340852610	13850	13850	13850	13850	0
210	20231011	165100	340852610	13850	13850	13850	13850	0
211	20231011	165000	340852610	13850	13850	13850	13850	0
212	20231011	164900	340852610	13850	13850	13850	13850	168
213	20231011	164800	340852610	13850	13850	13850	13850	0
214	20231011	164700	340852610	13850	13850	13850	13850	0
215	20231011	164600	340852610	13850	13850	13850	13850	0
216	20231011	164500	340852610	13850	13850	13850	13850	0
217	20231011	164400	340852610	13850	13850	13850	13850	0
218	20231011	164300	340852610	13850	13850	13850	13850	0
219	20231011	164200	340852610	13850	13850	13850	13850	0
220	20231011	164100	340852610	13850	13850	13850	13850	0
221	20231011	164000	340852610	13850	13850	13850	13850	0
222	20231011	163900	340852610	13850	13850	13850	13850	0
223	20231011	163800	340852610	13850	13850	13850	13850	0
224	20231011	163700	340852610	13850	13850	13850	13850	0
225	20231011	163600	340852610	13850	13850	13850	13850	0
226	20231011	163500	340852610	13850	13850	13850	13850	0
227	20231011	163400	340852610	13850	13850	13850	13850	0
228	20231011	163300	340852610	13850	13850	13850	13850	0
229	20231011	163200	340852610	13850	13850	13850	13850	0
230	20231011	163100	340852610	13850	13850	13850	13850	0
231	20231011	163000	340852610	13850	13850	13850	13850	0
232	20231011	162900	340852610	13850	13850	13850	13850	0
233	20231011	162800	340852610	13850	13850	13850	13850	0
234	20231011	162700	340852610	13850	13850	13850	13850	0
235	20231011	162600	340852610	13850	13850	13850	13850	0
236	20231011	162500	340852610	13850	13850	13850	13850	0
237	20231011	162400	340852610	13850	13850	13850	13850	0
238	20231011	162300	340852610	13850	13850	13850	13850	0
239	20231011	162200	340852610	13850	13850	13850	13850	0
240	20231011	162100	340852610	13850	13850	13850	13850	0
241	20231011	162000	340852610	13850	13850	13850	13850	0
242	20231011	161900	340852610	13850	13850	13850	13850	168
243	20231011	161800	340852610	13850	13850	13850	13850	0
244	20231011	161700	340852610	13850	13850	13850	13850	0
245	20231011	161600	340852610	13850	13850	13850	13850	0
246	20231011	161500	340852610	13850	13850	13850	13850	0
247	20231011	161400	340852610	13850	13850	13850	13850	0
248	20231011	161300	340852610	13850	13850	13850	13850	0
249	20231011	161200	340852610	13850	13850	13850	13850	0
250	20231011	161100	340852610	13850	13850	13850	13850	0
251	20231011	161000	340852610	13850	13850	13850	13850	0
252	20231011	160900	340852610	13850	13850	13850	13850	0
253	20231011	160800	340852610	13850	13850	13850	13850	0
254	20231011	160700	340852610	13850	13850	13850	13850	0
255	20231011	160600	340852610	13850	13850	13850	13850	0
256	20231011	160500	340852610	13850	13850	13850	13850	0
257	20231011	160400	340852610	13850	13850	13850	13850	0
258	20231011	160300	340852610	13850	13850	13850	13850	0
259	20231011	160200	340852610	13850	13850	13850	13850	0
260	20231011	160100	340852610	13850	13850	13850	13850	0
261	20231011	160000	340852610	13850	13850	13850	13850	0
262	20231011	155900	340852610	13850	13850	13850	13850	0
263	20231011	155800	340852610	13850	13850	13850	13850	0
264	20231011	155700	340852610	13850	13850	13850	13850	0
265	20231011	155600	340852610	13850	13850	13850	13850	0
266	20231011	155500	340852610	13850	13850	13850	13850	0
267	20231011	155400	340852610	13850	13850	13850	13850	0
268	20231011	155300	340852610	13850	13850	13850	13850	0
269	20231011	155200	340852610	13850	13850	13850	13850	0
270	20231011	155100	340852610	13850	13850	13850	13850	0
271	20231011	155000	340852610	13850	13850	13850	13850	0
272	20231011	154900	340852610	13850	13850	13850	13850	168
273	20231011	154800	340852610	13850	13850	13850	13850	0
274	20231011	154700	340852610	13850	13850	13850	13850	0
275	20231011	154600	340852610	13850	13850	13850	13850	0
276	20231011	154500	340852610	13850	13850	13850	13850	0
277	20231011	154400	340852610	13850	13850	13850	13850	0
278	20231011	154300	340852610	13850	13850	13850	13850	0
279	20231011	154200	340852610	13850	13850	13850	13850	0
280	20231011	154100	340852610	13850	13850	13850	13850	0
281	20231011	154000	340852610	13850	13850	13850	13850	0
282	20231011	153900	340852610	13850	13850	13850	13850	0
283	20231011	153800	340852610	13850	13850	13850	13850	0
284	20231011	153700	340852610	13850	13850	13850	13850	0
285	20231011	153600	340852610	13850	13850	13850	13850	0
286	20231011	153500	340852610	13850	13850	13850	13850	0
287	20231011	153400	340852610	13850	13850	13850	13850	0
288	20231011	153300	340852610	13850	13850	13850	13850	0
289	20231011	153200	340852610	13850	13850	13850	13850	0
290	20231011	153100	340852610	13850	13850	13850	13850	0
291	20231011	153000	340852610	13850	13850	13850	13850	168
292	20231011	152900	338525810	13850	13850	13850	13850	0
293	20231011	152800	338525810	13850	13850	13850	13850	0
294	20231011	152700	338525810	13850	13850	13850	13850	0
295	20231011	152600	338525810	13850	13850	13850	13850	0
296	20231011	152500	338525810	13850	13850	13850	13850	0
297	20231011	152400	338525810	13850	13850	13850	13850	0
298	20231011	152300	338525810	13850	13850	13850	13850	0
299	20231011	152200	338525810	13850	13850	13850	13850	0
300	20231011	152100	338525810	13850	13850	13850	13850	0
301	20231011	152000	338525810	13850	13850	13850	13850	0
302	20231011	151900	338525810	13850	13850	13860	13850	169
303	20231011	151800	336184750	13840	13850	13850	13840	89
304	20231011	151700	334952600	13850	13850	13850	13850	150
305	20231011	151600	332875100	13850	13850	13850	13850	0
306	20231011	151500	332875100	13850	13850	13850	13850	0
307	20231011	151400	332875100	13850	13800	13850	13800	32
308	20231011	151300	332433400	13860	13860	13860	13860	0
309	20231011	151200	332433400	13860	13860	13860	13860	0
310	20231011	151100	332433400	13860	13860	13860	13860	0
311	20231011	151000	332433400	13860	13860	13860	13800	245
312	20231011	150900	329047260	13850	13840	13850	13840	288
313	20231011	150800	325060740	13830	13830	13830	13830	0
314	20231011	150700	325060740	13830	13830	13830	13830	68
315	20231011	150600	324120300	13840	13840	13840	13840	50
316	20231011	150500	323428300	13840	13820	13840	13820	35
317	20231011	150400	322944580	13840	13820	13840	13810	121
318	20231011	150300	321273090	13830	13830	13830	13830	97
319	20231011	150200	319931580	13840	13850	13850	13840	84
320	20231011	150100	318768720	13850	13840	13850	13840	105
321	20231011	150000	317314980	13850	13850	13850	13850	81
322	20231011	145900	316193130	13850	13850	13850	13850	90
323	20231011	145800	314946630	13850	13850	13850	13850	54
324	20231011	145700	314198730	13850	13850	13850	13850	109
325	20231011	145600	312689080	13840	13840	13840	13840	23
326	20231011	145500	312370760	13840	13840	13840	13840	30
327	20231011	145400	311955560	13840	13840	13840	13840	24
328	20231011	145300	311623400	13840	13840	13840	13840	0
329	20231011	145200	311623400	13840	13860	13860	13840	174
330	20231011	145100	309213350	13870	13860	13870	13860	77
331	20231011	145000	308145590	13860	13860	13860	13860	129
332	20231011	144900	306357650	13850	13850	13850	13850	35
333	20231011	144800	305872900	13850	13820	13850	13820	403
334	20231011	144700	300295830	13820	13820	13820	13820	104
335	20231011	144600	298858550	13810	13800	13810	13800	426
336	20231011	144500	292978750	13790	13790	13790	13790	0
337	20231011	144400	292978750	13790	13790	13790	13790	102
338	20231011	144300	291572170	13790	13790	13790	13780	65
339	20231011	144200	290675920	13790	13790	13790	13790	28
340	20231011	144100	290289800	13790	13780	13790	13780	85
341	20231011	144000	289118000	13780	13790	13790	13780	196
342	20231011	143900	286416880	13790	13790	13790	13790	167
343	20231011	143800	284113950	13790	13790	13790	13790	124
344	20231011	143700	282403990	13800	13800	13800	13800	53
345	20231011	143600	281672590	13800	13800	13800	13800	26
346	20231011	143500	281313790	13800	13800	13800	13800	114
347	20231011	143400	279740590	13800	13790	13800	13790	2
348	20231011	143300	279713000	13780	13780	13780	13780	102
349	20231011	143200	278307440	13780	13800	13800	13780	245
350	20231011	143100	274930600	13800	13800	13800	13800	53
351	20231011	143000	274199200	13800	13800	13800	13800	89
352	20231011	142900	272971000	13800	13800	13800	13800	56
353	20231011	142800	272198200	13800	13800	13800	13800	62
354	20231011	142700	271342600	13800	13800	13800	13800	51
355	20231011	142600	270638800	13790	13790	13790	13790	0
356	20231011	142500	270638800	13790	13790	13790	13790	213
357	20231011	142400	267701530	13780	13790	13790	13780	31
358	20231011	142300	267274070	13790	13790	13790	13790	48
359	20231011	142200	266612150	13780	13770	13780	13770	72
360	20231011	142100	265620000	13770	13760	13770	13760	72
361	20231011	142000	264629260	13760	13740	13760	13740	105
362	20231011	141900	263186080	13720	13720	13720	13720	11
363	20231011	141800	263035160	13710	13680	13710	13680	5
364	20231011	141700	262966730	13710	13700	13710	13700	14
365	20231011	141600	262774910	13700	13700	13700	13700	22
366	20231011	141500	262473510	13660	13700	13700	13660	9
367	20231011	141400	262350530	13660	13660	13660	13660	25
368	20231011	141300	262009030	13700	13690	13700	13690	9
369	20231011	141200	261885810	13660	13670	13680	13660	111
370	20231011	141100	260369380	13660	13670	13700	13660	19
371	20231011	141000	260109480	13660	13660	13660	13660	0
372	20231011	140900	260109480	13660	13670	13670	13660	29
373	20231011	140800	259713310	13620	13710	13710	13610	371
374	20231011	140700	254645720	13710	13650	13720	13630	1124
375	20231011	140600	239319090	13650	13670	13670	13650	1927
376	20231011	140500	213000580	13750	13750	13750	13750	0
377	20231011	140400	213000580	13750	13750	13750	13750	7
378	20231011	140300	212904330	13750	13750	13750	13750	1
379	20231011	140200	212890580	13660	13660	13660	13660	0
380	20231011	140100	212890580	13660	13660	13660	13660	47
381	20231011	140000	212248560	13660	13660	13660	13660	42
382	20231011	135900	211674840	13660	13670	13670	13660	1263
383	20231011	135800	194419670	13680	13680	13680	13680	70
384	20231011	135700	193462070	13780	13780	13780	13780	39
385	20231011	135600	192924650	13780	13760	13780	13760	144
386	20231011	135500	190941390	13700	13700	13700	13700	0
387	20231011	135400	190941390	13700	13700	13700	13700	306
388	20231011	135300	186749190	13670	13670	13670	13670	0
389	20231011	135200	186749190	13670	13680	13680	13670	10
390	20231011	135100	186612480	13680	13680	13680	13680	110
391	20231011	135000	185107680	13700	13700	13700	13700	0
392	20231011	134900	185107680	13700	13700	13700	13700	0
393	20231011	134800	185107680	13700	13680	13700	13680	3756
394	20231011	134700	133695600	13660	13660	13660	13660	0
395	20231011	134600	133695600	13660	13680	13680	13660	61
396	20231011	134500	132862320	13660	13680	13680	13660	6
397	20231011	134400	132780260	13680	13700	13700	13660	924
398	20231011	134300	120151280	13680	13680	13680	13680	0
399	20231011	134200	120151280	13680	13680	13680	13680	0
400	20231011	134100	120151280	13680	13680	13680	13680	74
401	20231011	134000	119138960	13680	13680	13680	13680	0
402	20231011	133900	119138960	13680	13680	13680	13680	0
403	20231011	133800	119138960	13680	13700	13700	13680	146
404	20231011	133700	117140290	13700	13700	13700	13700	0
405	20231011	133600	117140290	13700	13700	13700	13700	0
406	20231011	133500	117140290	13700	13700	13700	13700	0
407	20231011	133400	117140290	13700	13700	13700	13700	0
408	20231011	133300	117140290	13700	13700	13700	13700	0
409	20231011	133200	117140290	13700	13700	13700	13700	195
410	20231011	133100	114468790	13790	13790	13790	13790	0
411	20231011	133000	114468790	13790	13790	13790	13790	0
412	20231011	132900	114468790	13790	13790	13790	13790	0
413	20231011	132800	114468790	13790	13790	13790	13790	0
414	20231011	132700	114468790	13790	13790	13790	13790	0
415	20231011	132600	114468790	13790	13790	13790	13790	0
416	20231011	132500	114468790	13790	13790	13790	13790	0
417	20231011	132400	114468790	13790	13790	13790	13790	0
418	20231011	132300	114468790	13790	13790	13790	13790	0
419	20231011	132200	114468790	13790	13790	13790	13790	0
420	20231011	132100	114468790	13790	13790	13790	13790	0
421	20231011	132000	114468790	13790	13790	13790	13790	0
422	20231011	131900	114468790	13790	13790	13790	13790	0
423	20231011	131800	114468790	13790	13790	13790	13790	0
424	20231011	131700	114468790	13790	13790	13790	13790	35
425	20231011	131600	113986140	13790	13790	13790	13790	0
426	20231011	131500	113986140	13790	13790	13790	13790	2
427	20231011	131400	113958560	13700	13700	13700	13700	0
428	20231011	131300	113958560	13700	13700	13700	13700	0
429	20231011	131200	113958560	13700	13720	13720	13700	500
430	20231011	131100	107106320	13700	13700	13700	13700	0
431	20231011	131000	107106320	13700	13700	13700	13700	0
432	20231011	130900	107106320	13700	13700	13700	13700	0
433	20231011	130800	107106320	13700	13700	13700	13700	1
434	20231011	130700	107092620	13700	13700	13700	13700	0
435	20231011	130600	107092620	13700	13700	13700	13700	0
436	20231011	130500	107092620	13700	13700	13700	13700	0
437	20231011	130400	107092620	13700	13700	13700	13700	0
438	20231011	130300	107092620	13700	13700	13700	13700	0
439	20231011	130200	107092620	13700	13700	13700	13700	0
440	20231011	130100	107092620	13700	13700	13700	13700	0
441	20231011	130000	107092620	13700	13700	13700	13700	0
442	20231011	125900	107092620	13700	13700	13700	13700	2
443	20231011	125800	107065220	13700	13720	13720	13700	401
444	20231011	125700	101569830	13720	13720	13720	13720	0
445	20231011	125600	101569830	13720	13720	13720	13720	0
446	20231011	125500	101569830	13720	13730	13730	13720	54
447	20231011	125400	100828870	13790	13790	13790	13790	112
448	20231011	125300	99284390	13760	13760	13760	13760	58
449	20231011	125200	98486310	13740	13740	13740	13740	0
450	20231011	125100	98486310	13740	13740	13740	13740	40
451	20231011	125000	97936710	13750	13750	13750	13750	100
452	20231011	124900	96561710	13770	13770	13770	13770	1
453	20231011	124800	96547940	13790	13790	13790	13790	0
454	20231011	124700	96547940	13790	13790	13790	13790	80
455	20231011	124600	95444740	13720	13720	13720	13720	1
456	20231011	124500	95431020	13710	13710	13710	13710	0
457	20231011	124400	95431020	13710	13710	13710	13710	0
458	20231011	124300	95431020	13710	13710	13710	13710	0
459	20231011	124200	95431020	13710	13710	13710	13710	0
460	20231011	124100	95431020	13710	13710	13710	13710	0
461	20231011	124000	95431020	13710	13710	13710	13710	135
462	20231011	123900	93580170	13720	13790	13790	13720	761
463	20231011	123800	83127830	13810	13810	13810	13810	0
464	20231011	123700	83127830	13810	13810	13810	13810	0
465	20231011	123600	83127830	13810	13810	13810	13810	0
466	20231011	123500	83127830	13810	13810	13810	13810	0
467	20231011	123400	83127830	13810	13810	13810	13810	0
468	20231011	123300	83127830	13810	13810	13810	13810	0
469	20231011	123200	83127830	13810	13810	13810	13810	0
470	20231011	123100	83127830	13810	13810	13810	13810	8
471	20231011	123000	83017350	13810	13810	13810	13810	7
472	20231011	122900	82920680	13810	13810	13810	13810	0
473	20231011	122800	82920680	13810	13810	13810	13810	0
474	20231011	122700	82920680	13810	13810	13810	13810	0
475	20231011	122600	82920680	13810	13810	13810	13810	0
476	20231011	122500	82920680	13810	13810	13810	13810	0
477	20231011	122400	82920680	13810	13810	13810	13810	0
478	20231011	122300	82920680	13810	13810	13810	13810	0
479	20231011	122200	82920680	13810	13810	13810	13810	0
480	20231011	122100	82920680	13810	13810	13810	13810	0
481	20231011	122000	82920680	13810	13810	13810	13810	0
482	20231011	121900	82920680	13810	13810	13810	13810	0
483	20231011	121800	82920680	13810	13810	13810	13810	0
484	20231011	121700	82920680	13810	13810	13810	13810	0
485	20231011	121600	82920680	13810	13810	13810	13810	0
486	20231011	121500	82920680	13810	13810	13810	13810	0
487	20231011	121400	82920680	13810	13810	13810	13810	0
488	20231011	121300	82920680	13810	13810	13810	13810	0
489	20231011	121200	82920680	13810	13810	13810	13810	0
490	20231011	121100	82920680	13810	13810	13810	13810	0
491	20231011	121000	82920680	13810	13810	13810	13810	0
492	20231011	120900	82920680	13810	13810	13810	13810	0
493	20231011	120800	82920680	13810	13810	13810	13810	0
494	20231011	120700	82920680	13810	13810	13810	13810	0
495	20231011	120600	82920680	13810	13810	13810	13810	0
496	20231011	120500	82920680	13810	13810	13810	13810	0
497	20231011	120400	82920680	13810	13810	13810	13810	0
498	20231011	120300	82920680	13810	13810	13810	13810	0
499	20231011	120200	82920680	13810	13810	13810	13810	0
500	20231011	120100	82920680	13810	13810	13810	13810	43
501	20231011	120000	82326850	13820	13820	13820	13820	0
502	20231011	115900	82326850	13820	13820	13820	13820	0
503	20231011	115800	82326850	13820	13820	13820	13820	0
504	20231011	115700	82326850	13820	13820	13820	13820	0
505	20231011	115600	82326850	13820	13820	13820	13820	0
506	20231011	115500	82326850	13820	13820	13820	13820	0
507	20231011	115400	82326850	13820	13820	13820	13820	92
508	20231011	115300	81055410	13830	13830	13830	13830	0
509	20231011	115200	81055410	13830	13830	13830	13830	0
510	20231011	115100	81055410	13830	13830	13830	13830	0
511	20231011	115000	81055410	13830	13830	13830	13830	0
512	20231011	114900	81055410	13830	13830	13830	13830	0
513	20231011	114800	81055410	13830	13810	13830	13780	60
514	20231011	114700	80226820	13800	13800	13800	13800	0
515	20231011	114600	80226820	13800	13800	13800	13800	0
516	20231011	114500	80226820	13800	13800	13800	13800	272
517	20231011	114400	76473220	13800	13800	13800	13800	0
518	20231011	114300	76473220	13800	13800	13800	13800	0
519	20231011	114200	76473220	13800	13800	13800	13800	0
520	20231011	114100	76473220	13800	13800	13800	13800	0
521	20231011	114000	76473220	13800	13800	13800	13800	0
522	20231011	113900	76473220	13800	13800	13800	13800	0
523	20231011	113800	76473220	13800	13800	13800	13800	0
524	20231011	113700	76473220	13800	13800	13800	13800	0
525	20231011	113600	76473220	13800	13800	13800	13800	0
526	20231011	113500	76473220	13800	13800	13800	13800	0
527	20231011	113400	76473220	13800	13800	13800	13800	0
528	20231011	113300	76473220	13800	13800	13800	13800	0
529	20231011	113200	76473220	13800	13800	13800	13800	61
530	20231011	113100	75631420	13800	13800	13800	13800	0
531	20231011	113000	75631420	13800	13800	13800	13800	0
532	20231011	112900	75631420	13800	13800	13800	13800	0
533	20231011	112800	75631420	13800	13800	13800	13800	0
534	20231011	112700	75631420	13800	13800	13800	13800	0
535	20231011	112600	75631420	13800	13700	13800	13700	8
536	20231011	112500	75521260	13790	13790	13790	13790	300
537	20231011	112400	71384260	13770	13770	13770	13770	0
538	20231011	112300	71384260	13770	13770	13770	13770	49
539	20231011	112200	70709530	13770	13710	13770	13690	287
540	20231011	112100	66777170	13770	13750	13770	13710	469
541	20231011	112000	60341290	13760	13760	13760	13760	38
542	20231011	111900	59818410	13770	13770	13770	13770	0
543	20231011	111800	59818410	13770	13770	13770	13770	0
544	20231011	111700	59818410	13770	13770	13770	13770	0
545	20231011	111600	59818410	13770	13770	13770	13770	0
546	20231011	111500	59818410	13770	13770	13770	13770	0
547	20231011	111400	59818410	13770	13770	13770	13770	0
548	20231011	111300	59818410	13770	13770	13770	13770	0
549	20231011	111200	59818410	13770	13770	13770	13770	3
550	20231011	111100	59777100	13770	13770	13770	13770	1
551	20231011	111000	59763330	13770	13770	13770	13770	0
552	20231011	110900	59763330	13770	13760	13770	13760	3
553	20231011	110800	59722040	13760	13760	13760	13760	0
554	20231011	110700	59722040	13760	13760	13760	13760	392
555	20231011	110600	54328120	13760	13760	13760	13760	1
556	20231011	110500	54314360	13720	13720	13720	13720	0
557	20231011	110400	54314360	13720	13720	13720	13720	0
558	20231011	110300	54314360	13720	13720	13720	13720	0
559	20231011	110200	54314360	13720	13760	13760	13720	21
560	20231011	110100	54026200	13760	13760	13760	13760	2
561	20231011	110000	53998680	13760	13760	13760	13760	0
562	20231011	105900	53998680	13760	13720	13760	13720	2
563	20231011	105800	53971200	13720	13750	13750	13720	180
564	20231011	105700	51500770	13760	13760	13760	13760	0
565	20231011	105600	51500770	13760	13760	13760	13760	0
566	20231011	105500	51500770	13760	13760	13760	13760	4
567	20231011	105400	51445730	13760	13760	13760	13760	0
568	20231011	105300	51445730	13760	13760	13760	13760	0
569	20231011	105200	51445730	13760	13760	13760	13760	2
570	20231011	105100	51418210	13760	13760	13760	13760	0
571	20231011	105000	51418210	13760	13760	13760	13760	0
572	20231011	104900	51418210	13760	13760	13760	13760	1
573	20231011	104800	51404450	13760	13760	13760	13760	0
574	20231011	104700	51404450	13760	13760	13760	13760	0
575	20231011	104600	51404450	13760	13760	13760	13760	0
576	20231011	104500	51404450	13760	13760	13760	13760	0
577	20231011	104400	51404450	13760	13760	13760	13760	0
578	20231011	104300	51404450	13760	13760	13760	13760	0
579	20231011	104200	51404450	13760	13760	13760	13760	0
580	20231011	104100	51404450	13760	13760	13760	13760	0
581	20231011	104000	51404450	13760	13760	13760	13760	50
582	20231011	103900	50716450	13760	13730	13760	13730	2
583	20231011	103800	50688960	13730	13740	13760	13730	12
584	20231011	103700	50524070	13730	13730	13730	13730	27
585	20231011	103600	50153360	13740	13740	13740	13740	0
586	20231011	103500	50153360	13740	13740	13740	13740	0
587	20231011	103400	50153360	13740	13740	13740	13740	0
588	20231011	103300	50153360	13740	13740	13740	13740	0
589	20231011	103200	50153360	13740	13750	13750	13740	406
590	20231011	103100	44574890	13760	13760	13760	13760	13
591	20231011	103000	44396010	13760	13760	13760	13760	1
592	20231011	102900	44382250	13770	13770	13770	13770	0
593	20231011	102800	44382250	13770	13770	13770	13770	0
594	20231011	102700	44382250	13770	13770	13770	13770	0
595	20231011	102600	44382250	13770	13770	13770	13770	0
596	20231011	102500	44382250	13770	13770	13770	13770	0
597	20231011	102400	44382250	13770	13770	13770	13770	0
598	20231011	102300	44382250	13770	13770	13770	13770	0
599	20231011	102200	44382250	13770	13770	13770	13770	1
600	20231011	102100	44368480	13750	13750	13750	13750	30
601	20231011	102000	43955980	13800	13800	13800	13800	0
602	20231011	101900	43955980	13800	13800	13800	13800	0
603	20231011	101800	43955980	13800	13800	13800	13800	0
604	20231011	101700	43955980	13800	13800	13800	13800	0
605	20231011	101600	43955980	13800	13800	13800	13800	0
606	20231011	101500	43955980	13800	13800	13800	13800	0
607	20231011	101400	43955980	13800	13800	13800	13800	0
608	20231011	101300	43955980	13800	13800	13800	13800	0
609	20231011	101200	43955980	13800	13800	13800	13800	0
610	20231011	101100	43955980	13800	13800	13800	13800	0
611	20231011	101000	43955980	13800	13800	13800	13800	121
612	20231011	100900	42286180	13810	13810	13810	13810	80
613	20231011	100800	41181380	13830	13830	13830	13830	1
614	20231011	100700	41167550	13830	13830	13830	13830	0
615	20231011	100600	41167550	13830	13830	13830	13830	0
616	20231011	100500	41167550	13830	13830	13830	13830	0
617	20231011	100400	41167550	13830	13830	13830	13830	0
618	20231011	100300	41167550	13830	13830	13830	13830	1
619	20231011	100200	41153720	13810	13830	13830	13810	273
620	20231011	100100	37383470	13840	13840	13840	13840	0
621	20231011	100000	37383470	13840	13840	13840	13840	1
622	20231011	095900	37369630	13830	13830	13830	13830	1
623	20231011	095800	37355800	13840	13840	13840	13840	2
624	20231011	095700	37328120	13840	13840	13840	13840	0
625	20231011	095600	37328120	13840	13840	13840	13840	36
626	20231011	095500	36829880	13840	13820	13840	13820	3
627	20231011	095400	36788380	13840	13840	13840	13840	1
628	20231011	095300	36774540	13840	13840	13840	13840	0
629	20231011	095200	36774540	13840	13840	13840	13840	58
630	20231011	095100	35971820	13840	13840	13840	13840	0
631	20231011	095000	35971820	13840	13840	13840	13840	0
632	20231011	094900	35971820	13840	13830	13840	13830	430
633	20231011	094800	30024570	13840	13840	13840	13840	0
634	20231011	094700	30024570	13840	13840	13840	13840	1
635	20231011	094600	30010730	13830	13830	13830	13830	120
636	20231011	094500	28351130	13840	13840	13840	13840	0
637	20231011	094400	28351130	13840	13830	13840	13830	49
638	20231011	094300	27673450	13820	13830	13830	13820	67
639	20231011	094200	26747480	13840	13840	13840	13840	3
640	20231011	094100	26705960	13840	13840	13840	13840	0
641	20231011	094000	26705960	13840	13840	13840	13840	218
642	20231011	093900	23688840	13850	13840	13850	13810	86
643	20231011	093800	22500860	13850	13850	13850	13850	1
644	20231011	093700	22487010	13850	13850	13860	13850	29
645	20231011	093600	22085350	13850	13850	13850	13850	1
646	20231011	093500	22071500	13860	13860	13860	13820	102
647	20231011	093400	20661780	13860	13860	13860	13860	1
648	20231011	093300	20647920	13860	13860	13860	13860	2
649	20231011	093200	20620200	13860	13860	13860	13860	1
650	20231011	093100	20606340	13860	13860	13860	13860	0
651	20231011	093000	20606340	13860	13870	13870	13860	72
652	20231011	092900	19607720	13870	13870	13870	13870	2
653	20231011	092800	19579980	13870	13870	13870	13870	1
654	20231011	092700	19566110	13870	13870	13870	13870	22
655	20231011	092600	19260970	13870	13820	13870	13810	251
656	20231011	092500	15794540	13870	13870	13870	13870	1
657	20231011	092400	15780670	13870	13870	13870	13870	1
658	20231011	092300	15766800	13870	13870	13870	13870	30
659	20231011	092200	15350700	13870	13870	13870	13870	1
660	20231011	092100	15336830	13870	13870	13870	13810	102
661	20231011	092000	13928090	13880	13850	13880	13810	62
662	20231011	091900	13071530	13880	13880	13880	13880	1
663	20231011	091800	13057650	13880	13880	13880	13870	77
664	20231011	091700	11989540	13880	13830	13880	13830	11
665	20231011	091600	11837360	13880	13880	13880	13880	8
666	20231011	091500	11726320	13890	13890	13890	13890	9
667	20231011	091400	11601310	13900	13900	13900	13900	1
668	20231011	091300	11587410	13900	13900	13900	13900	7
669	20231011	091200	11490110	13900	13830	13900	13830	8
670	20231011	091100	11379260	13920	13840	13920	13840	564
671	20231011	091000	3557450	13870	13870	13870	13870	0
672	20231011	090900	3557450	13870	13870	13870	13870	0
673	20231011	090800	3557450	13870	13870	13870	13870	0
674	20231011	090700	3557450	13870	13860	13870	13860	2
675	20231011	090600	3529720	13860	13860	13860	13860	14
676	20231011	090500	3335680	13860	13860	13860	13840	16
677	20231011	090400	3114020	13870	13840	13870	13840	2
678	20231011	090300	3086310	13880	13880	13890	13840	33
679	20231011	090200	2629050	13880	13840	13880	13840	137
680	20231011	090100	732690	13890	13890	13890	13890	1
681	20231011	090000	718800	13700	13840	13900	13700	52