KissMeData/020710/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185900	622632550	5340	5340	5340	5340	4227
3	20231020	185800	622632550	5340	5340	5340	5340	0
4	20231020	185700	622632550	5340	5340	5340	5340	0
5	20231020	185600	622632550	5340	5340	5340	5340	0
6	20231020	185500	622632550	5340	5340	5340	5340	0
7	20231020	185400	622632550	5340	5340	5340	5340	0
8	20231020	185300	622632550	5340	5340	5340	5340	0
9	20231020	185200	622632550	5340	5340	5340	5340	0
10	20231020	185100	622632550	5340	5340	5340	5340	0
11	20231020	185000	622632550	5340	5340	5340	5340	0
12	20231020	184900	622632550	5340	5340	5340	5340	0
13	20231020	184800	622632550	5340	5340	5340	5340	0
14	20231020	184700	622632550	5340	5340	5340	5340	0
15	20231020	184600	622632550	5340	5340	5340	5340	0
16	20231020	184500	622632550	5340	5340	5340	5340	0
17	20231020	184400	622632550	5340	5340	5340	5340	0
18	20231020	184300	622632550	5340	5340	5340	5340	0
19	20231020	184200	622632550	5340	5340	5340	5340	0
20	20231020	184100	622632550	5340	5340	5340	5340	0
21	20231020	184000	622632550	5340	5340	5340	5340	0
22	20231020	183900	622632550	5340	5340	5340	5340	0
23	20231020	183800	622632550	5340	5340	5340	5340	0
24	20231020	183700	622632550	5340	5340	5340	5340	0
25	20231020	183600	622632550	5340	5340	5340	5340	0
26	20231020	183500	622632550	5340	5340	5340	5340	0
27	20231020	183400	622632550	5340	5340	5340	5340	0
28	20231020	183300	622632550	5340	5340	5340	5340	0
29	20231020	183200	622632550	5340	5340	5340	5340	0
30	20231020	183100	622632550	5340	5340	5340	5340	0
31	20231020	183000	622632550	5340	5340	5340	5340	0
32	20231020	182900	622632550	5340	5340	5340	5340	4227
33	20231020	182800	622632550	5340	5340	5340	5340	0
34	20231020	182700	622632550	5340	5340	5340	5340	0
35	20231020	182600	622632550	5340	5340	5340	5340	0
36	20231020	182500	622632550	5340	5340	5340	5340	0
37	20231020	182400	622632550	5340	5340	5340	5340	0
38	20231020	182300	622632550	5340	5340	5340	5340	0
39	20231020	182200	622632550	5340	5340	5340	5340	0
40	20231020	182100	622632550	5340	5340	5340	5340	0
41	20231020	182000	622632550	5340	5340	5340	5340	0
42	20231020	181900	622632550	5340	5340	5340	5340	0
43	20231020	181800	622632550	5340	5340	5340	5340	0
44	20231020	181700	622632550	5340	5340	5340	5340	0
45	20231020	181600	622632550	5340	5340	5340	5340	0
46	20231020	181500	622632550	5340	5340	5340	5340	0
47	20231020	181400	622632550	5340	5340	5340	5340	0
48	20231020	181300	622632550	5340	5340	5340	5340	0
49	20231020	181200	622632550	5340	5340	5340	5340	0
50	20231020	181100	622632550	5340	5340	5340	5340	0
51	20231020	181000	622632550	5340	5340	5340	5340	0
52	20231020	180900	622632550	5340	5340	5340	5340	0
53	20231020	180800	622632550	5340	5340	5340	5340	0
54	20231020	180700	622632550	5340	5340	5340	5340	0
55	20231020	180600	622632550	5340	5340	5340	5340	0
56	20231020	180500	622632550	5340	5340	5340	5340	0
57	20231020	180400	622632550	5340	5340	5340	5340	0
58	20231020	180300	622632550	5340	5340	5340	5340	0
59	20231020	180200	622632550	5340	5340	5340	5340	0
60	20231020	180100	622632550	5340	5340	5340	5340	0
61	20231020	180000	622632550	5340	5340	5340	5340	0
62	20231020	175900	622632550	5340	5340	5340	5340	4227
63	20231020	175800	622632550	5340	5340	5340	5340	0
64	20231020	175700	622632550	5340	5340	5340	5340	0
65	20231020	175600	622632550	5340	5340	5340	5340	0
66	20231020	175500	622632550	5340	5340	5340	5340	0
67	20231020	175400	622632550	5340	5340	5340	5340	0
68	20231020	175300	622632550	5340	5340	5340	5340	0
69	20231020	175200	622632550	5340	5340	5340	5340	0
70	20231020	175100	622632550	5340	5340	5340	5340	0
71	20231020	175000	622632550	5340	5340	5340	5340	0
72	20231020	174900	622632550	5340	5340	5340	5340	0
73	20231020	174800	622632550	5340	5340	5340	5340	0
74	20231020	174700	622632550	5340	5340	5340	5340	0
75	20231020	174600	622632550	5340	5340	5340	5340	0
76	20231020	174500	622632550	5340	5340	5340	5340	0
77	20231020	174400	622632550	5340	5340	5340	5340	0
78	20231020	174300	622632550	5340	5340	5340	5340	0
79	20231020	174200	622632550	5340	5340	5340	5340	0
80	20231020	174100	622632550	5340	5340	5340	5340	0
81	20231020	174000	622632550	5340	5340	5340	5340	0
82	20231020	173900	622632550	5340	5340	5340	5340	0
83	20231020	173800	622632550	5340	5340	5340	5340	0
84	20231020	173700	622632550	5340	5340	5340	5340	0
85	20231020	173600	622632550	5340	5340	5340	5340	0
86	20231020	173500	622632550	5340	5340	5340	5340	0
87	20231020	173400	622632550	5340	5340	5340	5340	0
88	20231020	173300	622632550	5340	5340	5340	5340	0
89	20231020	173200	622632550	5340	5340	5340	5340	0
90	20231020	173100	622632550	5340	5340	5340	5340	0
91	20231020	173000	622632550	5340	5340	5340	5340	0
92	20231020	172900	622632550	5340	5340	5340	5340	4227
93	20231020	172800	622632550	5340	5340	5340	5340	0
94	20231020	172700	622632550	5340	5340	5340	5340	0
95	20231020	172600	622632550	5340	5340	5340	5340	0
96	20231020	172500	622632550	5340	5340	5340	5340	0
97	20231020	172400	622632550	5340	5340	5340	5340	0
98	20231020	172300	622632550	5340	5340	5340	5340	0
99	20231020	172200	622632550	5340	5340	5340	5340	0
100	20231020	172100	622632550	5340	5340	5340	5340	0
101	20231020	172000	622632550	5340	5340	5340	5340	0
102	20231020	171900	622632550	5340	5340	5340	5340	0
103	20231020	171800	622632550	5340	5340	5340	5340	0
104	20231020	171700	622632550	5340	5340	5340	5340	0
105	20231020	171600	622632550	5340	5340	5340	5340	0
106	20231020	171500	622632550	5340	5340	5340	5340	0
107	20231020	171400	622632550	5340	5340	5340	5340	0
108	20231020	171300	622632550	5340	5340	5340	5340	0
109	20231020	171200	622632550	5340	5340	5340	5340	0
110	20231020	171100	622632550	5340	5340	5340	5340	0
111	20231020	171000	622632550	5340	5340	5340	5340	0
112	20231020	170900	622632550	5340	5340	5340	5340	0
113	20231020	170800	622632550	5340	5340	5340	5340	0
114	20231020	170700	622632550	5340	5340	5340	5340	0
115	20231020	170600	622632550	5340	5340	5340	5340	0
116	20231020	170500	622632550	5340	5340	5340	5340	0
117	20231020	170400	622632550	5340	5340	5340	5340	0
118	20231020	170300	622632550	5340	5340	5340	5340	0
119	20231020	170200	622632550	5340	5340	5340	5340	0
120	20231020	170100	622632550	5340	5340	5340	5340	0
121	20231020	170000	622632550	5340	5340	5340	5340	0
122	20231020	165900	622632550	5340	5340	5340	5340	4227
123	20231020	165800	622632550	5340	5340	5340	5340	0
124	20231020	165700	622632550	5340	5340	5340	5340	0
125	20231020	165600	622632550	5340	5340	5340	5340	0
126	20231020	165500	622632550	5340	5340	5340	5340	0
127	20231020	165400	622632550	5340	5340	5340	5340	0
128	20231020	165300	622632550	5340	5340	5340	5340	0
129	20231020	165200	622632550	5340	5340	5340	5340	0
130	20231020	165100	622632550	5340	5340	5340	5340	0
131	20231020	165000	622632550	5340	5340	5340	5340	0
132	20231020	164900	622632550	5340	5340	5340	5340	0
133	20231020	164800	622632550	5340	5340	5340	5340	0
134	20231020	164700	622632550	5340	5340	5340	5340	0
135	20231020	164600	622632550	5340	5340	5340	5340	0
136	20231020	164500	622632550	5340	5340	5340	5340	0
137	20231020	164400	622632550	5340	5340	5340	5340	0
138	20231020	164300	622632550	5340	5340	5340	5340	0
139	20231020	164200	622632550	5340	5340	5340	5340	0
140	20231020	164100	622632550	5340	5340	5340	5340	0
141	20231020	164000	622632550	5340	5340	5340	5340	0
142	20231020	163900	622632550	5340	5340	5340	5340	0
143	20231020	163800	622632550	5340	5340	5340	5340	0
144	20231020	163700	622632550	5340	5340	5340	5340	0
145	20231020	163600	622632550	5340	5340	5340	5340	0
146	20231020	163500	622632550	5340	5340	5340	5340	0
147	20231020	163400	622632550	5340	5340	5340	5340	0
148	20231020	163300	622632550	5340	5340	5340	5340	0
149	20231020	163200	622632550	5340	5340	5340	5340	0
150	20231020	163100	622632550	5340	5340	5340	5340	0
151	20231020	163000	622632550	5340	5340	5340	5340	0
152	20231020	162900	622632550	5340	5340	5340	5340	4227
153	20231020	162800	622632550	5340	5340	5340	5340	0
154	20231020	162700	622632550	5340	5340	5340	5340	0
155	20231020	162600	622632550	5340	5340	5340	5340	0
156	20231020	162500	622632550	5340	5340	5340	5340	0
157	20231020	162400	622632550	5340	5340	5340	5340	0
158	20231020	162300	622632550	5340	5340	5340	5340	0
159	20231020	162200	622632550	5340	5340	5340	5340	0
160	20231020	162100	622632550	5340	5340	5340	5340	0
161	20231020	162000	622632550	5340	5340	5340	5340	0
162	20231020	161900	622632550	5340	5340	5340	5340	0
163	20231020	161800	622632550	5340	5340	5340	5340	0
164	20231020	161700	622632550	5340	5340	5340	5340	0
165	20231020	161600	622632550	5340	5340	5340	5340	0
166	20231020	161500	622632550	5340	5340	5340	5340	0
167	20231020	161400	622632550	5340	5340	5340	5340	0
168	20231020	161300	622632550	5340	5340	5340	5340	0
169	20231020	161200	622632550	5340	5340	5340	5340	0
170	20231020	161100	622632550	5340	5340	5340	5340	0
171	20231020	161000	622632550	5340	5340	5340	5340	0
172	20231020	160900	622632550	5340	5340	5340	5340	0
173	20231020	160800	622632550	5340	5340	5340	5340	0
174	20231020	160700	622632550	5340	5340	5340	5340	0
175	20231020	160600	622632550	5340	5340	5340	5340	0
176	20231020	160500	622632550	5340	5340	5340	5340	0
177	20231020	160400	622632550	5340	5340	5340	5340	0
178	20231020	160300	622632550	5340	5340	5340	5340	0
179	20231020	160200	622632550	5340	5340	5340	5340	0
180	20231020	160100	622632550	5340	5340	5340	5340	0
181	20231020	160000	622632550	5340	5340	5340	5340	0
182	20231020	155900	622632550	5340	5340	5340	5340	4227
183	20231020	155800	622632550	5340	5340	5340	5340	0
184	20231020	155700	622632550	5340	5340	5340	5340	0
185	20231020	155600	622632550	5340	5340	5340	5340	0
186	20231020	155500	622632550	5340	5340	5340	5340	0
187	20231020	155400	622632550	5340	5340	5340	5340	0
188	20231020	155300	622632550	5340	5340	5340	5340	0
189	20231020	155200	622632550	5340	5340	5340	5340	0
190	20231020	155100	622632550	5340	5340	5340	5340	0
191	20231020	155000	622632550	5340	5340	5340	5340	0
192	20231020	154900	622632550	5340	5340	5340	5340	0
193	20231020	154800	622632550	5340	5340	5340	5340	0
194	20231020	154700	622632550	5340	5340	5340	5340	0
195	20231020	154600	622632550	5340	5340	5340	5340	0
196	20231020	154500	622632550	5340	5340	5340	5340	0
197	20231020	154400	622632550	5340	5340	5340	5340	0
198	20231020	154300	622632550	5340	5340	5340	5340	0
199	20231020	154200	622632550	5340	5340	5340	5340	0
200	20231020	154100	622632550	5340	5340	5340	5340	0
201	20231020	154000	622632550	5340	5340	5340	5340	0
202	20231020	153900	622632550	5340	5340	5340	5340	0
203	20231020	153800	622632550	5340	5340	5340	5340	0
204	20231020	153700	622632550	5340	5340	5340	5340	0
205	20231020	153600	622632550	5340	5340	5340	5340	0
206	20231020	153500	622632550	5340	5340	5340	5340	0
207	20231020	153400	622632550	5340	5340	5340	5340	0
208	20231020	153300	622632550	5340	5340	5340	5340	0
209	20231020	153200	622632550	5340	5340	5340	5340	0
210	20231020	153100	622632550	5340	5340	5340	5340	0
211	20231020	153000	622632550	5340	5340	5340	5340	4227
212	20231020	152900	600060370	5330	5330	5330	5330	0
213	20231020	152800	600060370	5330	5330	5330	5330	0
214	20231020	152700	600060370	5330	5330	5330	5330	0
215	20231020	152600	600060370	5330	5330	5330	5330	0
216	20231020	152500	600060370	5330	5330	5330	5330	0
217	20231020	152400	600060370	5330	5330	5330	5330	0
218	20231020	152300	600060370	5330	5330	5330	5330	0
219	20231020	152200	600060370	5330	5330	5330	5330	0
220	20231020	152100	600060370	5330	5330	5330	5330	0
221	20231020	152000	600060370	5330	5330	5330	5330	0
222	20231020	151900	600060370	5330	5310	5330	5300	692
223	20231020	151800	596380770	5300	5300	5300	5300	26
224	20231020	151700	596242970	5290	5290	5290	5290	0
225	20231020	151600	596242970	5290	5290	5290	5290	5
226	20231020	151500	596216520	5290	5290	5290	5290	0
227	20231020	151400	596216520	5290	5290	5290	5290	0
228	20231020	151300	596216520	5290	5290	5290	5290	0
229	20231020	151200	596216520	5290	5290	5290	5290	39
230	20231020	151100	596010210	5290	5290	5290	5290	0
231	20231020	151000	596010210	5290	5290	5290	5290	1050
232	20231020	150900	590455710	5290	5300	5300	5290	1000
233	20231020	150800	585165660	5290	5290	5290	5290	70
234	20231020	150700	584795360	5290	5290	5290	5290	0
235	20231020	150600	584795360	5290	5310	5310	5290	572
236	20231020	150500	581769000	5310	5330	5330	5310	94
237	20231020	150400	581268000	5330	5330	5330	5330	0
238	20231020	150300	581268000	5330	5330	5330	5330	50
239	20231020	150200	581001500	5330	5330	5330	5320	76
240	20231020	150100	580597020	5330	5330	5330	5330	54
241	20231020	150000	580309200	5330	5330	5330	5330	0
242	20231020	145900	580309200	5330	5290	5340	5290	279
243	20231020	145800	578826720	5290	5290	5290	5290	1
244	20231020	145700	578821430	5300	5300	5300	5300	100
245	20231020	145600	578291430	5320	5320	5320	5320	0
246	20231020	145500	578291430	5320	5320	5320	5320	0
247	20231020	145400	578291430	5320	5320	5320	5320	80
248	20231020	145300	577865830	5320	5320	5320	5320	0
249	20231020	145200	577865830	5320	5310	5320	5310	602
250	20231020	145100	574669200	5310	5280	5310	5280	127
251	20231020	145000	573995640	5280	5270	5280	5270	81
252	20231020	144900	573568760	5280	5280	5280	5280	0
253	20231020	144800	573568760	5280	5280	5280	5280	101
254	20231020	144700	573035480	5280	5280	5280	5280	500
255	20231020	144600	570395480	5280	5280	5280	5280	0
256	20231020	144500	570395480	5280	5280	5280	5280	0
257	20231020	144400	570395480	5280	5280	5280	5280	0
258	20231020	144300	570395480	5280	5290	5290	5280	182
259	20231020	144200	569433380	5300	5300	5300	5300	1150
260	20231020	144100	563338380	5310	5310	5310	5310	11
261	20231020	144000	563279970	5310	5310	5310	5310	0
262	20231020	143900	563279970	5310	5310	5310	5310	0
263	20231020	143800	563279970	5310	5330	5330	5310	202
264	20231020	143700	562203330	5310	5330	5330	5310	6
265	20231020	143600	562171450	5350	5350	5350	5350	0
266	20231020	143500	562171450	5350	5350	5350	5350	0
267	20231020	143400	562171450	5350	5350	5350	5350	0
268	20231020	143300	562171450	5350	5350	5350	5350	0
269	20231020	143200	562171450	5350	5350	5350	5350	417
270	20231020	143100	559940500	5350	5340	5350	5310	126
271	20231020	143000	559268250	5350	5350	5350	5350	449
272	20231020	142900	556866100	5350	5340	5350	5330	599
273	20231020	142800	553661660	5350	5330	5350	5320	6231
274	20231020	142700	520384760	5330	5320	5330	5320	8
275	20231020	142600	520342190	5330	5330	5330	5330	52
276	20231020	142500	520065030	5310	5310	5320	5310	2738
277	20231020	142400	505505620	5320	5310	5320	5310	301
278	20231020	142300	503907300	5310	5310	5310	5310	0
279	20231020	142200	503907300	5310	5310	5310	5310	640
280	20231020	142100	500508900	5310	5310	5310	5310	580
281	20231020	142000	497429100	5310	5310	5310	5310	39
282	20231020	141900	497222010	5300	5300	5300	5300	5
283	20231020	141800	497195510	5310	5310	5310	5310	0
284	20231020	141700	497195510	5310	5310	5310	5310	0
285	20231020	141600	497195510	5310	5300	5310	5300	1301
286	20231020	141500	490300200	5300	5300	5300	5300	0
287	20231020	141400	490300200	5300	5300	5300	5300	0
288	20231020	141300	490300200	5300	5300	5300	5300	0
289	20231020	141200	490300200	5300	5300	5300	5300	0
290	20231020	141100	490300200	5300	5300	5300	5300	0
291	20231020	141000	490300200	5300	5300	5300	5300	20
292	20231020	140900	490194200	5300	5300	5300	5300	0
293	20231020	140800	490194200	5300	5300	5300	5300	0
294	20231020	140700	490194200	5300	5300	5300	5300	0
295	20231020	140600	490194200	5300	5300	5300	5300	0
296	20231020	140500	490194200	5300	5300	5300	5300	50
297	20231020	140400	489929200	5280	5280	5280	5280	0
298	20231020	140300	489929200	5280	5280	5280	5280	0
299	20231020	140200	489929200	5280	5280	5280	5280	0
300	20231020	140100	489929200	5280	5280	5280	5280	100
301	20231020	140000	489401200	5280	5280	5280	5280	297
302	20231020	135900	487833040	5280	5280	5280	5280	15
303	20231020	135800	487753840	5300	5300	5300	5300	0
304	20231020	135700	487753840	5300	5300	5300	5300	0
305	20231020	135600	487753840	5300	5300	5300	5300	1
306	20231020	135500	487748540	5290	5290	5300	5290	26
307	20231020	135400	487610990	5300	5300	5300	5300	0
308	20231020	135300	487610990	5300	5300	5300	5300	0
309	20231020	135200	487610990	5300	5300	5300	5300	0
310	20231020	135100	487610990	5300	5300	5300	5300	0
311	20231020	135000	487610990	5300	5300	5300	5300	0
312	20231020	134900	487610990	5300	5300	5300	5300	0
313	20231020	134800	487610990	5300	5300	5300	5300	0
314	20231020	134700	487610990	5300	5300	5300	5300	0
315	20231020	134600	487610990	5300	5300	5300	5300	0
316	20231020	134500	487610990	5300	5300	5300	5300	1
317	20231020	134400	487605690	5290	5290	5290	5290	0
318	20231020	134300	487605690	5290	5290	5290	5290	0
319	20231020	134200	487605690	5290	5290	5290	5290	0
320	20231020	134100	487605690	5290	5290	5290	5290	0
321	20231020	134000	487605690	5290	5290	5290	5290	1001
322	20231020	133900	482310400	5300	5300	5300	5300	0
323	20231020	133800	482310400	5300	5300	5300	5300	0
324	20231020	133700	482310400	5300	5300	5300	5300	0
325	20231020	133600	482310400	5300	5300	5300	5300	0
326	20231020	133500	482310400	5300	5300	5300	5300	0
327	20231020	133400	482310400	5300	5300	5300	5300	1
328	20231020	133300	482305100	5270	5270	5270	5270	0
329	20231020	133200	482305100	5270	5270	5270	5270	0
330	20231020	133100	482305100	5270	5270	5270	5270	0
331	20231020	133000	482305100	5270	5270	5270	5270	30
332	20231020	132900	482147000	5300	5300	5300	5300	19
333	20231020	132800	482046300	5300	5300	5300	5300	0
334	20231020	132700	482046300	5300	5280	5300	5280	100
335	20231020	132600	481517230	5280	5280	5280	5280	277
336	20231020	132500	480054670	5290	5290	5290	5290	156
337	20231020	132400	479229430	5290	5290	5290	5290	100
338	20231020	132300	478700430	5300	5300	5300	5300	0
339	20231020	132200	478700430	5300	5300	5300	5300	0
340	20231020	132100	478700430	5300	5300	5300	5300	0
341	20231020	132000	478700430	5300	5300	5300	5300	74
342	20231020	131900	478308230	5300	5300	5300	5300	0
343	20231020	131800	478308230	5300	5300	5300	5300	0
344	20231020	131700	478308230	5300	5290	5300	5290	23
345	20231020	131600	478186550	5300	5300	5300	5300	0
346	20231020	131500	478186550	5300	5300	5300	5300	513
347	20231020	131400	475467650	5300	5300	5300	5300	60
348	20231020	131300	475149650	5300	5300	5300	5290	203
349	20231020	131200	474073940	5290	5290	5290	5290	0
350	20231020	131100	474073940	5290	5290	5290	5290	0
351	20231020	131000	474073940	5290	5290	5290	5290	0
352	20231020	130900	474073940	5290	5290	5290	5290	0
353	20231020	130800	474073940	5290	5290	5290	5290	20
354	20231020	130700	473968140	5290	5290	5290	5290	0
355	20231020	130600	473968140	5290	5290	5290	5290	0
356	20231020	130500	473968140	5290	5290	5290	5290	0
357	20231020	130400	473968140	5290	5290	5290	5290	50
358	20231020	130300	473703640	5280	5280	5280	5280	0
359	20231020	130200	473703640	5280	5280	5280	5280	0
360	20231020	130100	473703640	5280	5280	5280	5280	0
361	20231020	130000	473703640	5280	5280	5280	5280	0
362	20231020	125900	473703640	5280	5280	5280	5280	0
363	20231020	125800	473703640	5280	5280	5280	5280	0
364	20231020	125700	473703640	5280	5280	5280	5280	1
365	20231020	125600	473698360	5300	5300	5300	5300	1
366	20231020	125500	473693060	5270	5270	5270	5270	0
367	20231020	125400	473693060	5270	5270	5270	5270	3
368	20231020	125300	473677250	5270	5270	5270	5270	0
369	20231020	125200	473677250	5270	5280	5280	5270	100
370	20231020	125100	473149750	5280	5280	5280	5280	50
371	20231020	125000	472885750	5300	5300	5300	5300	0
372	20231020	124900	472885750	5300	5300	5300	5300	0
373	20231020	124800	472885750	5300	5300	5300	5300	0
374	20231020	124700	472885750	5300	5290	5300	5290	1216
375	20231020	124600	466440960	5300	5300	5300	5300	0
376	20231020	124500	466440960	5300	5300	5300	5300	0
377	20231020	124400	466440960	5300	5300	5300	5300	100
378	20231020	124300	465910960	5300	5300	5300	5300	0
379	20231020	124200	465910960	5300	5300	5300	5300	0
380	20231020	124100	465910960	5300	5300	5300	5300	0
381	20231020	124000	465910960	5300	5300	5300	5300	0
382	20231020	123900	465910960	5300	5300	5310	5290	302
383	20231020	123800	464308590	5310	5310	5310	5310	1
384	20231020	123700	464303280	5300	5300	5310	5300	123
385	20231020	123600	463650600	5310	5310	5310	5300	76
386	20231020	123500	463247780	5300	5310	5310	5300	51
387	20231020	123400	462977470	5300	5300	5300	5300	55
388	20231020	123300	462685970	5300	5300	5300	5300	144
389	20231020	123200	461922770	5290	5300	5300	5290	341
390	20231020	123100	460115480	5300	5280	5300	5280	1250
391	20231020	123000	453493760	5290	5290	5290	5290	50
392	20231020	122900	453229260	5290	5290	5290	5290	0
393	20231020	122800	453229260	5290	5290	5290	5290	57
394	20231020	122700	452927730	5280	5280	5280	5280	0
395	20231020	122600	452927730	5280	5280	5280	5280	0
396	20231020	122500	452927730	5280	5280	5280	5280	0
397	20231020	122400	452927730	5280	5280	5280	5280	1
398	20231020	122300	452922450	5280	5280	5280	5280	0
399	20231020	122200	452922450	5280	5280	5280	5280	1
400	20231020	122100	452917170	5320	5320	5320	5320	0
401	20231020	122000	452917170	5320	5320	5320	5320	0
402	20231020	121900	452917170	5320	5320	5320	5320	0
403	20231020	121800	452917170	5320	5320	5320	5320	200
404	20231020	121700	451853170	5320	5270	5320	5270	5308
405	20231020	121600	423764190	5270	5270	5270	5270	0
406	20231020	121500	423764190	5270	5270	5270	5270	1
407	20231020	121400	423758920	5230	5230	5230	5230	0
408	20231020	121300	423758920	5230	5230	5230	5230	2
409	20231020	121200	423748460	5270	5270	5270	5270	0
410	20231020	121100	423748460	5270	5270	5270	5270	0
411	20231020	121000	423748460	5270	5270	5270	5270	147
412	20231020	120900	422973770	5230	5240	5240	5230	509
413	20231020	120800	420311180	5240	5240	5240	5240	0
414	20231020	120700	420311180	5240	5240	5240	5240	0
415	20231020	120600	420311180	5240	5240	5240	5240	0
416	20231020	120500	420311180	5240	5240	5240	5240	1
417	20231020	120400	420305940	5240	5240	5240	5240	8
418	20231020	120300	420264020	5260	5260	5260	5260	0
419	20231020	120200	420264020	5260	5260	5260	5260	8
420	20231020	120100	420221940	5270	5270	5270	5270	0
421	20231020	120000	420221940	5270	5270	5270	5270	1009
422	20231020	115900	414904510	5280	5280	5280	5280	41
423	20231020	115800	414688030	5280	5270	5280	5270	13
424	20231020	115700	414619510	5270	5270	5270	5270	9
425	20231020	115600	414572080	5270	5270	5270	5270	0
426	20231020	115500	414572080	5270	5260	5270	5260	1001
427	20231020	115400	409296820	5260	5260	5260	5260	41
428	20231020	115300	409081160	5270	5250	5270	5250	2634
429	20231020	115200	395226640	5250	5230	5250	5230	2597
430	20231020	115100	381619100	5230	5230	5230	5230	0
431	20231020	115000	381619100	5230	5230	5230	5230	0
432	20231020	114900	381619100	5230	5230	5230	5230	0
433	20231020	114800	381619100	5230	5230	5230	5230	0
434	20231020	114700	381619100	5230	5230	5230	5230	1
435	20231020	114600	381613870	5190	5220	5230	5190	44
436	20231020	114500	381384480	5190	5200	5200	5190	621
437	20231020	114400	378155290	5230	5230	5230	5230	0
438	20231020	114300	378155290	5230	5230	5230	5230	0
439	20231020	114200	378155290	5230	5230	5230	5230	0
440	20231020	114100	378155290	5230	5230	5230	5230	0
441	20231020	114000	378155290	5230	5230	5230	5230	0
442	20231020	113900	378155290	5230	5230	5230	5230	0
443	20231020	113800	378155290	5230	5230	5230	5230	0
444	20231020	113700	378155290	5230	5230	5230	5230	850
445	20231020	113600	373709790	5230	5230	5230	5230	100
446	20231020	113500	373186790	5230	5230	5230	5230	0
447	20231020	113400	373186790	5230	5230	5230	5230	1
448	20231020	113300	373181560	5190	5190	5190	5190	0
449	20231020	113200	373181560	5190	5190	5190	5190	0
450	20231020	113100	373181560	5190	5190	5190	5190	0
451	20231020	113000	373181560	5190	5190	5190	5190	0
452	20231020	112900	373181560	5190	5190	5190	5190	0
453	20231020	112800	373181560	5190	5190	5190	5190	12
454	20231020	112700	373119280	5190	5200	5200	5190	200
455	20231020	112600	372080780	5230	5230	5230	5230	0
456	20231020	112500	372080780	5230	5230	5230	5230	0
457	20231020	112400	372080780	5230	5200	5230	5200	793
458	20231020	112300	367957150	5190	5190	5190	5190	0
459	20231020	112200	367957150	5190	5190	5190	5190	0
460	20231020	112100	367957150	5190	5210	5210	5190	61
461	20231020	112000	367640530	5210	5230	5230	5210	17
462	20231020	111900	367551940	5210	5210	5210	5210	0
463	20231020	111800	367551940	5210	5210	5210	5210	0
464	20231020	111700	367551940	5210	5210	5210	5210	39
465	20231020	111600	367348750	5230	5230	5230	5230	0
466	20231020	111500	367348750	5230	5230	5230	5230	20
467	20231020	111400	367244150	5230	5230	5230	5230	0
468	20231020	111300	367244150	5230	5230	5230	5230	0
469	20231020	111200	367244150	5230	5230	5230	5230	0
470	20231020	111100	367244150	5230	5230	5230	5230	0
471	20231020	111000	367244150	5230	5230	5230	5230	0
472	20231020	110900	367244150	5230	5230	5230	5230	0
473	20231020	110800	367244150	5230	5230	5230	5230	1
474	20231020	110700	367238920	5190	5190	5190	5190	0
475	20231020	110600	367238920	5190	5200	5200	5190	1850
476	20231020	110500	357631990	5200	5200	5200	5200	1
477	20231020	110400	357626790	5240	5240	5240	5240	10
478	20231020	110300	357574390	5200	5230	5230	5200	50
479	20231020	110200	357314250	5240	5240	5240	5240	0
480	20231020	110100	357314250	5240	5240	5240	5240	0
481	20231020	110000	357314250	5240	5240	5240	5240	0
482	20231020	105900	357314250	5240	5240	5240	5240	0
483	20231020	105800	357314250	5240	5240	5240	5240	58
484	20231020	105700	357010330	5240	5240	5240	5240	0
485	20231020	105600	357010330	5240	5240	5240	5240	24
486	20231020	105500	356884570	5230	5230	5230	5230	1
487	20231020	105400	356879340	5240	5240	5240	5240	1
488	20231020	105300	356874100	5240	5240	5240	5240	1
489	20231020	105200	356868860	5230	5230	5230	5230	1
490	20231020	105100	356863630	5240	5240	5240	5240	0
491	20231020	105000	356863630	5240	5240	5240	5240	1
492	20231020	104900	356858390	5240	5240	5240	5240	1
493	20231020	104800	356853150	5230	5230	5230	5230	1
494	20231020	104700	356847920	5240	5230	5240	5230	51
495	20231020	104600	356581140	5220	5220	5220	5220	20
496	20231020	104500	356476740	5240	5240	5240	5240	0
497	20231020	104400	356476740	5240	5240	5240	5240	9
498	20231020	104300	356429580	5240	5240	5240	5240	6
499	20231020	104200	356398140	5240	5240	5240	5240	0
500	20231020	104100	356398140	5240	5240	5240	5240	0
501	20231020	104000	356398140	5240	5200	5240	5200	2427
502	20231020	103900	343767750	5200	5170	5200	5170	5
503	20231020	103800	343741870	5170	5170	5170	5170	1
504	20231020	103700	343736700	5170	5170	5170	5170	0
505	20231020	103600	343736700	5170	5170	5170	5170	1000
506	20231020	103500	338566700	5150	5150	5150	5150	0
507	20231020	103400	338566700	5150	5150	5150	5150	183
508	20231020	103300	337624250	5150	5150	5150	5150	0
509	20231020	103200	337624250	5150	5150	5150	5150	0
510	20231020	103100	337624250	5150	5170	5170	5150	675
511	20231020	103000	334147920	5170	5170	5170	5170	1
512	20231020	102900	334142750	5150	5150	5150	5150	17
513	20231020	102800	334055200	5150	5160	5160	5150	20
514	20231020	102700	333952180	5170	5170	5170	5170	10
515	20231020	102600	333900480	5170	5170	5170	5170	5
516	20231020	102500	333874630	5170	5170	5170	5170	2
517	20231020	102400	333864290	5150	5170	5170	5150	1181
518	20231020	102300	327772140	5170	5170	5170	5170	200
519	20231020	102200	326738140	5170	5170	5170	5170	0
520	20231020	102100	326738140	5170	5170	5170	5170	0
521	20231020	102000	326738140	5170	5140	5170	5140	271
522	20231020	101900	325343040	5150	5160	5160	5150	1435
523	20231020	101800	317951790	5150	5150	5150	5150	800
524	20231020	101700	313831790	5160	5160	5160	5160	0
525	20231020	101600	313831790	5160	5160	5160	5160	100
526	20231020	101500	313315790	5160	5170	5170	5160	23
527	20231020	101400	313196890	5160	5160	5160	5160	1976
528	20231020	101300	303000730	5170	5170	5170	5170	0
529	20231020	101200	303000730	5170	5160	5170	5150	111
530	20231020	101100	302427070	5150	5150	5150	5150	150
531	20231020	101000	301654570	5160	5170	5170	5160	2198
532	20231020	100900	290306010	5170	5170	5170	5170	962
533	20231020	100800	285332470	5180	5180	5180	5180	0
534	20231020	100700	285332470	5180	5170	5180	5170	394
535	20231020	100600	283295310	5180	5180	5180	5180	0
536	20231020	100500	283295310	5180	5180	5180	5180	230
537	20231020	100400	282103910	5180	5180	5180	5180	0
538	20231020	100300	282103910	5180	5180	5180	5180	528
539	20231020	100200	279368870	5160	5160	5160	5160	55
540	20231020	100100	279085070	5160	5160	5160	5160	104
541	20231020	100000	278548430	5160	5160	5160	5160	1
542	20231020	095900	278543270	5160	5160	5160	5160	2
543	20231020	095800	278532950	5160	5160	5160	5160	283
544	20231020	095700	277072670	5160	5160	5160	5160	0
545	20231020	095600	277072670	5160	5160	5160	5160	717
546	20231020	095500	273372950	5150	5150	5150	5150	0
547	20231020	095400	273372950	5150	5170	5170	5150	550
548	20231020	095300	270537240	5160	5160	5160	5160	279
549	20231020	095200	269097600	5150	5150	5150	5150	0
550	20231020	095100	269097600	5150	5150	5150	5150	270
551	20231020	095000	267707100	5150	5160	5160	5150	2341
552	20231020	094900	255638660	5160	5170	5170	5150	860
553	20231020	094800	251202930	5160	5170	5170	5160	3977
554	20231020	094700	230663310	5180	5180	5180	5180	1004
555	20231020	094600	225462590	5180	5180	5180	5180	250
556	20231020	094500	224167590	5200	5230	5230	5200	134
557	20231020	094400	223467370	5180	5180	5180	5180	102
558	20231020	094300	222939010	5230	5180	5230	5170	59
559	20231020	094200	222633850	5260	5260	5260	5260	0
560	20231020	094100	222633850	5260	5260	5260	5260	0
561	20231020	094000	222633850	5260	5170	5260	5170	469
562	20231020	093900	220198710	5180	5180	5180	5180	1200
563	20231020	093800	213982710	5190	5190	5190	5190	0
564	20231020	093700	213982710	5190	5210	5210	5190	4
565	20231020	093600	213961930	5210	5210	5210	5210	0
566	20231020	093500	213961930	5210	5190	5210	5170	1402
567	20231020	093400	206701220	5190	5210	5210	5190	1505
568	20231020	093300	198887920	5210	5210	5210	5210	100
569	20231020	093200	198366920	5210	5220	5220	5210	45
570	20231020	093100	198132270	5220	5230	5230	5220	937
571	20231020	093000	193239120	5230	5260	5300	5230	807
572	20231020	092900	188993560	5250	5250	5250	5250	0
573	20231020	092800	188993560	5250	5250	5250	5250	2
574	20231020	092700	188983060	5250	5250	5250	5250	1201
575	20231020	092600	182677810	5250	5250	5250	5250	122
576	20231020	092500	182037310	5270	5270	5270	5270	2
577	20231020	092400	182026770	5220	5240	5240	5220	1435
578	20231020	092300	174536050	5230	5260	5310	5230	1708
579	20231020	092200	165576370	5260	5210	5330	5200	3165
580	20231020	092100	148997730	5210	5200	5210	5180	877
581	20231020	092000	144434780	5190	5190	5190	5190	194
582	20231020	091900	143427920	5200	5190	5200	5190	717
583	20231020	091800	139706680	5190	5170	5200	5170	40
584	20231020	091700	139499830	5170	5160	5170	5150	2038
585	20231020	091600	128970430	5160	5150	5160	5150	2005
586	20231020	091500	118644670	5150	5170	5170	5150	4855
587	20231020	091400	93575550	5180	5190	5190	5180	1730
588	20231020	091300	84597160	5200	5190	5210	5180	1344
589	20231020	091200	77607620	5200	5180	5200	5170	709
590	20231020	091100	73927320	5190	5220	5220	5180	4221
591	20231020	091000	51978720	5220	5220	5240	5210	11
592	20231020	090900	51921150	5240	5230	5240	5220	99
593	20231020	090800	51404320	5230	5220	5240	5210	2047
594	20231020	090700	40726450	5230	5230	5230	5230	70
595	20231020	090600	40360350	5220	5250	5250	5220	4214
596	20231020	090500	18273180	5260	5270	5270	5260	1251
597	20231020	090400	11692510	5270	5260	5300	5260	104
598	20231020	090300	11144890	5280	5280	5280	5280	3
599	20231020	090200	11129050	5290	5290	5290	5290	21
600	20231020	090100	11017960	5260	5260	5260	5260	146
601	20231020	090000	10250000	5260	5250	5260	5250	1952