KissMeData/041960/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191500	5942376960	5280	5280	5280	5280	6783
3	20231023	191400	5942376960	5280	5280	5280	5280	0
4	20231023	191300	5942376960	5280	5280	5280	5280	0
5	20231023	191200	5942376960	5280	5280	5280	5280	0
6	20231023	191100	5942376960	5280	5280	5280	5280	0
7	20231023	191000	5942376960	5280	5280	5280	5280	0
8	20231023	190900	5942376960	5280	5280	5280	5280	0
9	20231023	190800	5942376960	5280	5280	5280	5280	0
10	20231023	190700	5942376960	5280	5280	5280	5280	0
11	20231023	190600	5942376960	5280	5280	5280	5280	0
12	20231023	190500	5942376960	5280	5280	5280	5280	0
13	20231023	190400	5942376960	5280	5280	5280	5280	0
14	20231023	190300	5942376960	5280	5280	5280	5280	0
15	20231023	190200	5942376960	5280	5280	5280	5280	0
16	20231023	190100	5942376960	5280	5280	5280	5280	0
17	20231023	190000	5942376960	5280	5280	5280	5280	0
18	20231023	185900	5942376960	5280	5280	5280	5280	0
19	20231023	185800	5942376960	5280	5280	5280	5280	0
20	20231023	185700	5942376960	5280	5280	5280	5280	0
21	20231023	185600	5942376960	5280	5280	5280	5280	0
22	20231023	185500	5942376960	5280	5280	5280	5280	0
23	20231023	185400	5942376960	5280	5280	5280	5280	0
24	20231023	185300	5942376960	5280	5280	5280	5280	0
25	20231023	185200	5942376960	5280	5280	5280	5280	0
26	20231023	185100	5942376960	5280	5280	5280	5280	0
27	20231023	185000	5942376960	5280	5280	5280	5280	0
28	20231023	184900	5942376960	5280	5280	5280	5280	0
29	20231023	184800	5942376960	5280	5280	5280	5280	0
30	20231023	184700	5942376960	5280	5280	5280	5280	0
31	20231023	184600	5942376960	5280	5280	5280	5280	0
32	20231023	184500	5942376960	5280	5280	5280	5280	6783
33	20231023	184400	5942376960	5280	5280	5280	5280	0
34	20231023	184300	5942376960	5280	5280	5280	5280	0
35	20231023	184200	5942376960	5280	5280	5280	5280	0
36	20231023	184100	5942376960	5280	5280	5280	5280	0
37	20231023	184000	5942376960	5280	5280	5280	5280	0
38	20231023	183900	5942376960	5280	5280	5280	5280	0
39	20231023	183800	5942376960	5280	5280	5280	5280	0
40	20231023	183700	5942376960	5280	5280	5280	5280	0
41	20231023	183600	5942376960	5280	5280	5280	5280	0
42	20231023	183500	5942376960	5280	5280	5280	5280	0
43	20231023	183400	5942376960	5280	5280	5280	5280	0
44	20231023	183300	5942376960	5280	5280	5280	5280	0
45	20231023	183200	5942376960	5280	5280	5280	5280	0
46	20231023	183100	5942376960	5280	5280	5280	5280	0
47	20231023	183000	5942376960	5280	5280	5280	5280	0
48	20231023	182900	5942376960	5280	5280	5280	5280	0
49	20231023	182800	5942376960	5280	5280	5280	5280	0
50	20231023	182700	5942376960	5280	5280	5280	5280	0
51	20231023	182600	5942376960	5280	5280	5280	5280	0
52	20231023	182500	5942376960	5280	5280	5280	5280	0
53	20231023	182400	5942376960	5280	5280	5280	5280	0
54	20231023	182300	5942376960	5280	5280	5280	5280	0
55	20231023	182200	5942376960	5280	5280	5280	5280	0
56	20231023	182100	5942376960	5280	5280	5280	5280	0
57	20231023	182000	5942376960	5280	5280	5280	5280	0
58	20231023	181900	5942376960	5280	5280	5280	5280	0
59	20231023	181800	5942376960	5280	5280	5280	5280	0
60	20231023	181700	5942376960	5280	5280	5280	5280	0
61	20231023	181600	5942376960	5280	5280	5280	5280	0
62	20231023	181500	5942376960	5280	5280	5280	5280	6783
63	20231023	181400	5942376960	5280	5280	5280	5280	0
64	20231023	181300	5942376960	5280	5280	5280	5280	0
65	20231023	181200	5942376960	5280	5280	5280	5280	0
66	20231023	181100	5942376960	5280	5280	5280	5280	0
67	20231023	181000	5942376960	5280	5280	5280	5280	0
68	20231023	180900	5942376960	5280	5280	5280	5280	0
69	20231023	180800	5942376960	5280	5280	5280	5280	0
70	20231023	180700	5942376960	5280	5280	5280	5280	0
71	20231023	180600	5942376960	5280	5280	5280	5280	0
72	20231023	180500	5942376960	5280	5280	5280	5280	0
73	20231023	180400	5942376960	5280	5280	5280	5280	0
74	20231023	180300	5942376960	5280	5280	5280	5280	0
75	20231023	180200	5942376960	5280	5280	5280	5280	0
76	20231023	180100	5942376960	5280	5280	5280	5280	0
77	20231023	180000	5942376960	5280	5280	5280	5280	0
78	20231023	175900	5942376960	5280	5280	5280	5280	0
79	20231023	175800	5942376960	5280	5280	5280	5280	0
80	20231023	175700	5942376960	5280	5280	5280	5280	0
81	20231023	175600	5942376960	5280	5280	5280	5280	0
82	20231023	175500	5942376960	5280	5280	5280	5280	0
83	20231023	175400	5942376960	5280	5280	5280	5280	0
84	20231023	175300	5942376960	5280	5280	5280	5280	0
85	20231023	175200	5942376960	5280	5280	5280	5280	0
86	20231023	175100	5942376960	5280	5280	5280	5280	0
87	20231023	175000	5942376960	5280	5280	5280	5280	0
88	20231023	174900	5942376960	5280	5280	5280	5280	0
89	20231023	174800	5942376960	5280	5280	5280	5280	0
90	20231023	174700	5942376960	5280	5280	5280	5280	0
91	20231023	174600	5942376960	5280	5280	5280	5280	0
92	20231023	174500	5942376960	5280	5280	5280	5280	6783
93	20231023	174400	5942376960	5280	5280	5280	5280	0
94	20231023	174300	5942376960	5280	5280	5280	5280	0
95	20231023	174200	5942376960	5280	5280	5280	5280	0
96	20231023	174100	5942376960	5280	5280	5280	5280	0
97	20231023	174000	5942376960	5280	5280	5280	5280	0
98	20231023	173900	5942376960	5280	5280	5280	5280	0
99	20231023	173800	5942376960	5280	5280	5280	5280	0
100	20231023	173700	5942376960	5280	5280	5280	5280	0
101	20231023	173600	5942376960	5280	5280	5280	5280	0
102	20231023	173500	5942376960	5280	5280	5280	5280	0
103	20231023	173400	5942376960	5280	5280	5280	5280	0
104	20231023	173300	5942376960	5280	5280	5280	5280	0
105	20231023	173200	5942376960	5280	5280	5280	5280	0
106	20231023	173100	5942376960	5280	5280	5280	5280	0
107	20231023	173000	5942376960	5280	5280	5280	5280	0
108	20231023	172900	5942376960	5280	5280	5280	5280	0
109	20231023	172800	5942376960	5280	5280	5280	5280	0
110	20231023	172700	5942376960	5280	5280	5280	5280	0
111	20231023	172600	5942376960	5280	5280	5280	5280	0
112	20231023	172500	5942376960	5280	5280	5280	5280	0
113	20231023	172400	5942376960	5280	5280	5280	5280	0
114	20231023	172300	5942376960	5280	5280	5280	5280	0
115	20231023	172200	5942376960	5280	5280	5280	5280	0
116	20231023	172100	5942376960	5280	5280	5280	5280	0
117	20231023	172000	5942376960	5280	5280	5280	5280	0
118	20231023	171900	5942376960	5280	5280	5280	5280	0
119	20231023	171800	5942376960	5280	5280	5280	5280	0
120	20231023	171700	5942376960	5280	5280	5280	5280	0
121	20231023	171600	5942376960	5280	5280	5280	5280	0
122	20231023	171500	5942376960	5280	5280	5280	5280	6783
123	20231023	171400	5942376960	5280	5280	5280	5280	0
124	20231023	171300	5942376960	5280	5280	5280	5280	0
125	20231023	171200	5942376960	5280	5280	5280	5280	0
126	20231023	171100	5942376960	5280	5280	5280	5280	0
127	20231023	171000	5942376960	5280	5280	5280	5280	0
128	20231023	170900	5942376960	5280	5280	5280	5280	0
129	20231023	170800	5942376960	5280	5280	5280	5280	0
130	20231023	170700	5942376960	5280	5280	5280	5280	0
131	20231023	170600	5942376960	5280	5280	5280	5280	0
132	20231023	170500	5942376960	5280	5280	5280	5280	0
133	20231023	170400	5942376960	5280	5280	5280	5280	0
134	20231023	170300	5942376960	5280	5280	5280	5280	0
135	20231023	170200	5942376960	5280	5280	5280	5280	0
136	20231023	170100	5942376960	5280	5280	5280	5280	0
137	20231023	170000	5942376960	5280	5280	5280	5280	0
138	20231023	165900	5942376960	5280	5280	5280	5280	0
139	20231023	165800	5942376960	5280	5280	5280	5280	0
140	20231023	165700	5942376960	5280	5280	5280	5280	0
141	20231023	165600	5942376960	5280	5280	5280	5280	0
142	20231023	165500	5942376960	5280	5280	5280	5280	0
143	20231023	165400	5942376960	5280	5280	5280	5280	0
144	20231023	165300	5942376960	5280	5280	5280	5280	0
145	20231023	165200	5942376960	5280	5280	5280	5280	0
146	20231023	165100	5942376960	5280	5280	5280	5280	0
147	20231023	165000	5942376960	5280	5280	5280	5280	0
148	20231023	164900	5942376960	5280	5280	5280	5280	0
149	20231023	164800	5942376960	5280	5280	5280	5280	0
150	20231023	164700	5942376960	5280	5280	5280	5280	0
151	20231023	164600	5942376960	5280	5280	5280	5280	0
152	20231023	164500	5942376960	5280	5280	5280	5280	6783
153	20231023	164400	5942376960	5280	5280	5280	5280	0
154	20231023	164300	5942376960	5280	5280	5280	5280	0
155	20231023	164200	5942376960	5280	5280	5280	5280	0
156	20231023	164100	5942376960	5280	5280	5280	5280	0
157	20231023	164000	5942376960	5280	5280	5280	5280	0
158	20231023	163900	5942376960	5280	5280	5280	5280	0
159	20231023	163800	5942376960	5280	5280	5280	5280	0
160	20231023	163700	5942376960	5280	5280	5280	5280	0
161	20231023	163600	5942376960	5280	5280	5280	5280	0
162	20231023	163500	5942376960	5280	5280	5280	5280	0
163	20231023	163400	5942376960	5280	5280	5280	5280	0
164	20231023	163300	5942376960	5280	5280	5280	5280	0
165	20231023	163200	5942376960	5280	5280	5280	5280	0
166	20231023	163100	5942376960	5280	5280	5280	5280	0
167	20231023	163000	5942376960	5280	5280	5280	5280	0
168	20231023	162900	5942376960	5280	5280	5280	5280	0
169	20231023	162800	5942376960	5280	5280	5280	5280	0
170	20231023	162700	5942376960	5280	5280	5280	5280	0
171	20231023	162600	5942376960	5280	5280	5280	5280	0
172	20231023	162500	5942376960	5280	5280	5280	5280	0
173	20231023	162400	5942376960	5280	5280	5280	5280	0
174	20231023	162300	5942376960	5280	5280	5280	5280	0
175	20231023	162200	5942376960	5280	5280	5280	5280	0
176	20231023	162100	5942376960	5280	5280	5280	5280	0
177	20231023	162000	5942376960	5280	5280	5280	5280	0
178	20231023	161900	5942376960	5280	5280	5280	5280	0
179	20231023	161800	5942376960	5280	5280	5280	5280	0
180	20231023	161700	5942376960	5280	5280	5280	5280	0
181	20231023	161600	5942376960	5280	5280	5280	5280	0
182	20231023	161500	5942376960	5280	5280	5280	5280	6783
183	20231023	161400	5942376960	5280	5280	5280	5280	0
184	20231023	161300	5942376960	5280	5280	5280	5280	0
185	20231023	161200	5942376960	5280	5280	5280	5280	0
186	20231023	161100	5942376960	5280	5280	5280	5280	0
187	20231023	161000	5942376960	5280	5280	5280	5280	0
188	20231023	160900	5942376960	5280	5280	5280	5280	0
189	20231023	160800	5942376960	5280	5280	5280	5280	0
190	20231023	160700	5942376960	5280	5280	5280	5280	0
191	20231023	160600	5942376960	5280	5280	5280	5280	0
192	20231023	160500	5942376960	5280	5280	5280	5280	0
193	20231023	160400	5942376960	5280	5280	5280	5280	0
194	20231023	160300	5942376960	5280	5280	5280	5280	0
195	20231023	160200	5942376960	5280	5280	5280	5280	0
196	20231023	160100	5942376960	5280	5280	5280	5280	0
197	20231023	160000	5942376960	5280	5280	5280	5280	0
198	20231023	155900	5942376960	5280	5280	5280	5280	0
199	20231023	155800	5942376960	5280	5280	5280	5280	0
200	20231023	155700	5942376960	5280	5280	5280	5280	0
201	20231023	155600	5942376960	5280	5280	5280	5280	0
202	20231023	155500	5942376960	5280	5280	5280	5280	0
203	20231023	155400	5942376960	5280	5280	5280	5280	0
204	20231023	155300	5942376960	5280	5280	5280	5280	0
205	20231023	155200	5942376960	5280	5280	5280	5280	0
206	20231023	155100	5942376960	5280	5280	5280	5280	0
207	20231023	155000	5942376960	5280	5280	5280	5280	0
208	20231023	154900	5942376960	5280	5280	5280	5280	0
209	20231023	154800	5942376960	5280	5280	5280	5280	0
210	20231023	154700	5942376960	5280	5280	5280	5280	0
211	20231023	154600	5942376960	5280	5280	5280	5280	0
212	20231023	154500	5942376960	5280	5280	5280	5280	6783
213	20231023	154400	5942376960	5280	5280	5280	5280	0
214	20231023	154300	5942376960	5280	5280	5280	5280	0
215	20231023	154200	5942376960	5280	5280	5280	5280	0
216	20231023	154100	5942376960	5280	5280	5280	5280	0
217	20231023	154000	5942376960	5280	5280	5280	5280	0
218	20231023	153900	5942376960	5280	5280	5280	5280	0
219	20231023	153800	5942376960	5280	5280	5280	5280	0
220	20231023	153700	5942376960	5280	5280	5280	5280	0
221	20231023	153600	5942376960	5280	5280	5280	5280	0
222	20231023	153500	5942376960	5280	5280	5280	5280	0
223	20231023	153400	5942376960	5280	5280	5280	5280	0
224	20231023	153300	5942376960	5280	5280	5280	5280	0
225	20231023	153200	5942376960	5280	5280	5280	5280	0
226	20231023	153100	5942376960	5280	5280	5280	5280	0
227	20231023	153000	5942376960	5280	5280	5280	5280	6783
228	20231023	152900	5906562720	5300	5300	5300	5300	0
229	20231023	152800	5906562720	5300	5300	5300	5300	0
230	20231023	152700	5906562720	5300	5300	5300	5300	0
231	20231023	152600	5906562720	5300	5300	5300	5300	0
232	20231023	152500	5906562720	5300	5300	5300	5300	0
233	20231023	152400	5906562720	5300	5300	5300	5300	0
234	20231023	152300	5906562720	5300	5300	5300	5300	0
235	20231023	152200	5906562720	5300	5300	5300	5300	0
236	20231023	152100	5906562720	5300	5300	5300	5300	0
237	20231023	152000	5906562720	5300	5300	5300	5300	0
238	20231023	151900	5906562720	5300	5300	5300	5290	1430
239	20231023	151800	5898990260	5300	5290	5310	5290	933
240	20231023	151700	5894045810	5300	5290	5300	5290	726
241	20231023	151600	5890199060	5300	5300	5310	5300	592
242	20231023	151500	5887061370	5300	5300	5300	5300	656
243	20231023	151400	5883584570	5300	5290	5300	5290	251
244	20231023	151300	5882255470	5300	5300	5310	5290	929
245	20231023	151200	5877332930	5310	5300	5310	5300	51
246	20231023	151100	5877062370	5310	5310	5320	5310	1014
247	20231023	151000	5871678000	5310	5300	5320	5300	333
248	20231023	150900	5869909960	5300	5310	5310	5300	1216
249	20231023	150800	5863457930	5310	5310	5310	5310	82
250	20231023	150700	5863022510	5310	5320	5330	5310	1650
251	20231023	150600	5854244670	5330	5320	5330	5320	121
252	20231023	150500	5853600070	5320	5310	5330	5310	1066
253	20231023	150400	5847929250	5310	5310	5320	5310	90
254	20231023	150300	5847450750	5310	5310	5320	5310	330
255	20231023	150200	5845697440	5310	5310	5320	5310	521
256	20231023	150100	5842929060	5320	5300	5320	5290	1599
257	20231023	150000	5834445170	5300	5290	5300	5290	68
258	20231023	145900	5834085430	5300	5290	5300	5290	73
259	20231023	145800	5833698740	5300	5280	5300	5270	2182
260	20231023	145700	5822170300	5270	5290	5290	5270	1959
261	20231023	145600	5811826990	5290	5310	5310	5290	1689
262	20231023	145500	5802876400	5310	5300	5310	5300	820
263	20231023	145400	5798525600	5300	5300	5300	5300	111
264	20231023	145300	5797937300	5320	5310	5320	5300	2287
265	20231023	145200	5785799440	5320	5330	5330	5320	611
266	20231023	145100	5782548070	5330	5350	5350	5330	1039
267	20231023	145000	5777000220	5350	5320	5350	5320	1116
268	20231023	144900	5771048790	5330	5320	5330	5320	97
269	20231023	144800	5770531890	5330	5320	5340	5320	1727
270	20231023	144700	5761324390	5310	5320	5320	5310	191
271	20231023	144600	5760308360	5320	5320	5320	5310	98
272	20231023	144500	5759787110	5310	5320	5320	5310	190
273	20231023	144400	5758776400	5320	5310	5320	5310	246
274	20231023	144300	5757468310	5310	5320	5320	5310	259
275	20231023	144200	5756092160	5310	5310	5310	5300	104
276	20231023	144100	5755540020	5310	5310	5310	5300	220
277	20231023	144000	5754372010	5310	5310	5310	5300	515
278	20231023	143900	5751638270	5290	5290	5310	5290	1158
279	20231023	143800	5745498870	5300	5300	5300	5290	210
280	20231023	143700	5744387870	5290	5310	5310	5290	655
281	20231023	143600	5740921390	5320	5320	5320	5310	1403
282	20231023	143500	5733462950	5320	5330	5330	5320	230
283	20231023	143400	5732238820	5330	5320	5330	5320	98
284	20231023	143300	5731716600	5320	5320	5330	5320	307
285	20231023	143200	5730082500	5340	5320	5340	5320	167
286	20231023	143100	5729192630	5340	5320	5340	5320	118
287	20231023	143000	5728563990	5330	5320	5330	5320	12
288	20231023	142900	5728500140	5330	5320	5330	5320	37
289	20231023	142800	5728303290	5320	5340	5340	5320	670
290	20231023	142700	5724731460	5350	5340	5350	5340	91
291	20231023	142600	5724245510	5340	5360	5360	5330	1293
292	20231023	142500	5717336080	5360	5350	5360	5350	372
293	20231023	142400	5715343790	5350	5330	5350	5330	506
294	20231023	142300	5712639890	5330	5320	5330	5320	10
295	20231023	142200	5712586680	5320	5340	5340	5320	254
296	20231023	142100	5711232020	5330	5340	5340	5330	50
297	20231023	142000	5710965120	5350	5320	5350	5320	951
298	20231023	141900	5705892790	5330	5310	5330	5310	263
299	20231023	141800	5704491200	5320	5310	5320	5310	155
300	20231023	141700	5703666710	5310	5300	5320	5300	209
301	20231023	141600	5702556980	5290	5300	5300	5290	544
302	20231023	141500	5699677720	5300	5310	5310	5300	46
303	20231023	141400	5699433570	5300	5320	5320	5300	102
304	20231023	141300	5698892650	5320	5320	5330	5310	620
305	20231023	141200	5695597570	5310	5320	5320	5310	96
306	20231023	141100	5695086950	5320	5310	5320	5310	101
307	20231023	141000	5694550630	5300	5300	5300	5300	38
308	20231023	140900	5694349230	5300	5300	5300	5300	9
309	20231023	140800	5694301530	5310	5270	5310	5270	818
310	20231023	140700	5689973260	5270	5300	5310	5260	5191
311	20231023	140600	5662578860	5310	5320	5320	5310	184
312	20231023	140500	5661601720	5310	5320	5320	5310	320
313	20231023	140400	5659901920	5310	5320	5320	5310	13
314	20231023	140300	5659832870	5320	5310	5320	5310	540
315	20231023	140200	5656960170	5320	5310	5340	5310	993
316	20231023	140100	5651676570	5300	5270	5300	5270	855
317	20231023	140000	5647160390	5270	5270	5270	5270	763
318	20231023	135900	5643139380	5270	5290	5290	5270	1006
319	20231023	135800	5637825370	5290	5300	5300	5290	530
320	20231023	135700	5635019610	5300	5310	5310	5300	63
321	20231023	135600	5634685680	5300	5290	5310	5290	801
322	20231023	135500	5630437010	5290	5310	5310	5290	1082
323	20231023	135400	5624702060	5300	5300	5300	5300	360
324	20231023	135300	5622794060	5300	5300	5310	5300	357
325	20231023	135200	5620899350	5300	5300	5310	5300	776
326	20231023	135100	5616786330	5300	5310	5310	5300	198
327	20231023	135000	5615735540	5310	5300	5310	5290	2898
328	20231023	134900	5600399290	5300	5310	5310	5300	663
329	20231023	134800	5596885250	5310	5310	5310	5300	595
330	20231023	134700	5593727040	5300	5300	5310	5300	56
331	20231023	134600	5593430230	5310	5300	5310	5300	588
332	20231023	134500	5590313640	5300	5310	5310	5300	251
333	20231023	134400	5588981100	5310	5310	5310	5310	1228
334	20231023	134300	5582460420	5310	5320	5320	5310	675
335	20231023	134200	5578873130	5310	5330	5330	5310	796
336	20231023	134100	5574637640	5320	5340	5340	5320	139
337	20231023	134000	5573897010	5340	5330	5340	5330	73
338	20231023	133900	5573507740	5340	5340	5340	5330	128
339	20231023	133800	5572825320	5340	5330	5340	5320	780
340	20231023	133700	5568668260	5330	5330	5330	5320	344
341	20231023	133600	5566835250	5330	5330	5340	5320	2174
342	20231023	133500	5555258040	5330	5320	5330	5320	90
343	20231023	133400	5554779220	5320	5340	5340	5320	115
344	20231023	133300	5554166460	5330	5340	5340	5320	1978
345	20231023	133200	5543623950	5340	5350	5350	5340	657
346	20231023	133100	5540114140	5360	5350	5360	5350	68
347	20231023	133000	5539750230	5360	5370	5370	5360	1149
348	20231023	132900	5533590730	5360	5360	5370	5360	1064
349	20231023	132800	5527887650	5370	5370	5370	5370	51
350	20231023	132700	5527613780	5370	5370	5380	5370	166
351	20231023	132600	5526722060	5380	5370	5380	5370	424
352	20231023	132500	5524441300	5370	5370	5380	5370	77
353	20231023	132400	5524027710	5380	5370	5380	5370	391
354	20231023	132300	5521927740	5370	5370	5370	5370	113
355	20231023	132200	5521320930	5370	5380	5380	5370	1123
356	20231023	132100	5515279500	5370	5370	5370	5370	552
357	20231023	132000	5512315260	5370	5360	5380	5360	356
358	20231023	131900	5510405980	5360	5390	5390	5360	1416
359	20231023	131800	5502796220	5390	5410	5410	5380	469
360	20231023	131700	5500266520	5410	5410	5410	5410	592
361	20231023	131600	5497063800	5420	5410	5420	5410	226
362	20231023	131500	5495840220	5420	5420	5430	5410	941
363	20231023	131400	5490735280	5430	5420	5430	5420	249
364	20231023	131300	5489385000	5430	5420	5430	5420	326
365	20231023	131200	5487618060	5420	5420	5430	5420	253
366	20231023	131100	5486246790	5420	5430	5430	5420	1029
367	20231023	131000	5480659330	5440	5430	5440	5430	1358
368	20231023	130900	5473284510	5420	5420	5440	5420	2135
369	20231023	130800	5461703740	5430	5420	5430	5420	95
370	20231023	130700	5461188090	5430	5420	5430	5410	1798
371	20231023	130600	5451446550	5420	5430	5430	5420	433
372	20231023	130500	5449099190	5430	5430	5430	5430	14
373	20231023	130400	5449023170	5440	5430	5440	5430	22
374	20231023	130300	5448903500	5430	5430	5430	5430	9
375	20231023	130200	5448854630	5440	5430	5440	5430	721
376	20231023	130100	5444939590	5440	5430	5440	5430	1528
377	20231023	130000	5436642140	5430	5430	5440	5420	1331
378	20231023	125900	5429414810	5430	5420	5430	5420	559
379	20231023	125800	5426384550	5420	5420	5420	5420	17
380	20231023	125700	5426292410	5420	5410	5420	5410	1946
381	20231023	125600	5415754330	5410	5400	5410	5400	688
382	20231023	125500	5412038620	5400	5400	5400	5400	6
383	20231023	125400	5412006220	5390	5390	5390	5390	20
384	20231023	125300	5411898420	5400	5390	5400	5390	7
385	20231023	125200	5411860680	5390	5400	5400	5390	2162
386	20231023	125100	5400207050	5400	5400	5400	5390	111
387	20231023	125000	5399607700	5400	5400	5400	5400	1
388	20231023	124900	5399602300	5390	5400	5400	5390	40
389	20231023	124800	5399386580	5400	5390	5410	5390	49
390	20231023	124700	5399122150	5410	5390	5410	5390	155
391	20231023	124600	5398284620	5410	5410	5410	5400	311
392	20231023	124500	5396605030	5410	5410	5410	5390	497
393	20231023	124400	5393922120	5410	5420	5420	5400	1439
394	20231023	124300	5386135990	5430	5410	5440	5410	3919
395	20231023	124200	5364872710	5410	5370	5410	5370	3799
396	20231023	124100	5344380560	5380	5370	5380	5370	212
397	20231023	124000	5343242110	5360	5360	5370	5360	381
398	20231023	123900	5341199930	5350	5350	5350	5350	0
399	20231023	123800	5341199930	5350	5360	5360	5350	230
400	20231023	123700	5339968330	5360	5360	5360	5360	200
401	20231023	123600	5338896330	5360	5370	5370	5360	222
402	20231023	123500	5337704490	5380	5380	5380	5380	110
403	20231023	123400	5337112690	5380	5370	5380	5370	105
404	20231023	123300	5336548790	5370	5370	5370	5370	361
405	20231023	123200	5334610220	5360	5360	5360	5360	118
406	20231023	123100	5333977740	5360	5360	5360	5360	213
407	20231023	123000	5332836060	5360	5360	5360	5360	165
408	20231023	122900	5331951660	5360	5360	5360	5360	200
409	20231023	122800	5330879660	5360	5360	5360	5360	0
410	20231023	122700	5330879660	5360	5360	5360	5360	191
411	20231023	122600	5329855900	5370	5370	5370	5370	0
412	20231023	122500	5329855900	5370	5350	5370	5350	170
413	20231023	122400	5328944950	5360	5360	5360	5350	717
414	20231023	122300	5325101870	5370	5370	5370	5360	573
415	20231023	122200	5322024870	5370	5370	5370	5370	0
416	20231023	122100	5322024870	5370	5370	5370	5370	1
417	20231023	122000	5322019500	5370	5370	5370	5370	179
418	20231023	121900	5321058270	5380	5380	5380	5380	334
419	20231023	121800	5319261350	5380	5380	5380	5380	329
420	20231023	121700	5317491330	5390	5380	5390	5380	407
421	20231023	121600	5315301230	5380	5380	5380	5380	0
422	20231023	121500	5315301230	5380	5370	5380	5370	22
423	20231023	121400	5315183080	5380	5380	5380	5380	249
424	20231023	121300	5313843460	5390	5370	5390	5370	1161
425	20231023	121200	5307595900	5380	5380	5380	5380	340
426	20231023	121100	5305766700	5380	5380	5380	5380	0
427	20231023	121000	5305766700	5380	5380	5380	5380	0
428	20231023	120900	5305766700	5380	5380	5380	5380	4
429	20231023	120800	5305745180	5370	5370	5370	5370	0
430	20231023	120700	5305745180	5370	5370	5380	5370	61
431	20231023	120600	5305417600	5380	5370	5380	5370	66
432	20231023	120500	5305062720	5360	5360	5360	5360	384
433	20231023	120400	5303004480	5380	5380	5380	5380	5
434	20231023	120300	5302977580	5380	5380	5380	5380	683
435	20231023	120200	5299303040	5380	5390	5390	5380	1028
436	20231023	120100	5293767360	5390	5360	5390	5360	1233
437	20231023	120000	5287140980	5360	5360	5360	5360	65
438	20231023	115900	5286792580	5360	5360	5360	5360	1809
439	20231023	115800	5277096340	5370	5380	5380	5370	49
440	20231023	115700	5276833200	5370	5370	5370	5370	290
441	20231023	115600	5275275900	5380	5380	5380	5380	55
442	20231023	115500	5274980000	5380	5370	5380	5370	234
443	20231023	115400	5273723400	5370	5370	5370	5370	681
444	20231023	115300	5270066430	5380	5380	5380	5380	0
445	20231023	115200	5270066430	5380	5380	5380	5370	380
446	20231023	115100	5268022940	5380	5370	5380	5370	246
447	20231023	115000	5266701720	5380	5400	5400	5370	1160
448	20231023	114900	5260457490	5400	5370	5420	5370	6720
449	20231023	114800	5224223670	5370	5370	5370	5370	0
450	20231023	114700	5224223670	5370	5360	5370	5360	59
451	20231023	114600	5223906970	5360	5360	5360	5360	247
452	20231023	114500	5222583050	5370	5360	5370	5360	101
453	20231023	114400	5222041680	5370	5370	5370	5360	104
454	20231023	114300	5221484110	5360	5370	5370	5360	218
455	20231023	114200	5220314950	5370	5370	5370	5370	165
456	20231023	114100	5219428900	5370	5350	5370	5350	555
457	20231023	114000	5216455090	5360	5360	5360	5360	0
458	20231023	113900	5216455090	5360	5360	5360	5360	166
459	20231023	113800	5215565330	5360	5360	5360	5360	151
460	20231023	113700	5214755970	5360	5350	5360	5350	35
461	20231023	113600	5214568710	5350	5350	5350	5350	32
462	20231023	113500	5214397510	5350	5340	5350	5340	60
463	20231023	113400	5214076600	5340	5340	5340	5340	689
464	20231023	113300	5210397340	5360	5360	5360	5360	1246
465	20231023	113200	5203718780	5370	5370	5370	5370	2
466	20231023	113100	5203708040	5370	5370	5370	5370	61
467	20231023	113000	5203380470	5370	5370	5370	5360	383
468	20231023	112900	5201327290	5360	5350	5360	5350	565
469	20231023	112800	5198303600	5360	5380	5380	5350	976
470	20231023	112700	5193063740	5370	5390	5390	5370	878
471	20231023	112600	5188334920	5390	5350	5390	5350	911
472	20231023	112500	5183435000	5350	5330	5350	5330	552
473	20231023	112400	5180485860	5340	5340	5340	5330	238
474	20231023	112300	5179217200	5340	5350	5350	5340	192
475	20231023	112200	5178190900	5340	5340	5350	5330	732
476	20231023	112100	5174282920	5340	5330	5340	5330	279
477	20231023	112000	5172793940	5330	5340	5340	5330	121
478	20231023	111900	5172148000	5340	5340	5340	5340	10
479	20231023	111800	5172094600	5340	5310	5340	5310	510
480	20231023	111700	5169381260	5320	5320	5320	5320	10
481	20231023	111600	5169328060	5320	5330	5330	5320	115
482	20231023	111500	5168716140	5320	5340	5340	5320	1443
483	20231023	111400	5161018420	5350	5340	5350	5340	409
484	20231023	111300	5158834340	5350	5350	5350	5350	10
485	20231023	111200	5158780840	5350	5340	5350	5340	244
486	20231023	111100	5157476940	5350	5350	5350	5350	505
487	20231023	111000	5154775190	5350	5320	5350	5320	4339
488	20231023	110900	5131666790	5320	5310	5320	5310	381
489	20231023	110800	5129643650	5310	5320	5320	5310	201
490	20231023	110700	5128576240	5320	5320	5320	5310	354
491	20231023	110600	5126696470	5300	5300	5310	5300	1061
492	20231023	110500	5121069300	5300	5300	5300	5300	10
493	20231023	110400	5121016300	5300	5300	5300	5290	1810
494	20231023	110300	5111423500	5300	5310	5310	5300	2898
495	20231023	110200	5096036120	5320	5320	5320	5320	10
496	20231023	110100	5095982920	5320	5320	5320	5320	339
497	20231023	110000	5094179440	5310	5320	5320	5310	430
498	20231023	105900	5091892310	5330	5320	5330	5320	422
499	20231023	105800	5089647260	5330	5330	5330	5330	60
500	20231023	105700	5089327460	5320	5330	5340	5320	1157
501	20231023	105600	5083169120	5340	5340	5340	5330	1877
502	20231023	105500	5073146840	5330	5330	5330	5330	81
503	20231023	105400	5072715110	5330	5340	5340	5330	461
504	20231023	105300	5070255750	5340	5330	5340	5330	639
505	20231023	105200	5066847240	5320	5320	5320	5320	459
506	20231023	105100	5064405360	5320	5300	5320	5300	228
507	20231023	105000	5063194780	5310	5310	5310	5310	17
508	20231023	104900	5063104510	5310	5310	5310	5310	318
509	20231023	104800	5061415930	5310	5310	5310	5300	1355
510	20231023	104700	5054221880	5310	5300	5310	5300	74
511	20231023	104600	5053829060	5310	5300	5310	5300	186
512	20231023	104500	5052842640	5310	5310	5310	5310	1
513	20231023	104400	5052837330	5310	5320	5320	5310	1546
514	20231023	104300	5044628020	5320	5310	5320	5310	763
515	20231023	104200	5040576480	5310	5320	5320	5310	26
516	20231023	104100	5040438360	5320	5320	5320	5320	185
517	20231023	104000	5039454160	5320	5310	5330	5310	113
518	20231023	103900	5038853000	5330	5320	5330	5310	528
519	20231023	103800	5036046640	5320	5330	5330	5320	300
520	20231023	103700	5034449650	5330	5350	5350	5330	486
521	20231023	103600	5031858310	5350	5310	5350	5310	1658
522	20231023	103500	5023022530	5310	5310	5310	5310	426
523	20231023	103400	5020760470	5310	5300	5310	5290	356
524	20231023	103300	5018873670	5290	5300	5300	5290	105
525	20231023	103200	5018317780	5300	5290	5300	5290	173
526	20231023	103100	5017402240	5300	5290	5300	5290	319
527	20231023	103000	5015714580	5290	5290	5290	5280	421
528	20231023	102900	5013487510	5300	5300	5320	5290	2115
529	20231023	102800	5002273700	5310	5300	5310	5300	509
530	20231023	102700	4999573390	5290	5290	5290	5290	54
531	20231023	102600	4999287730	5300	5290	5300	5290	386
532	20231023	102500	4997242580	5300	5310	5310	5300	200
533	20231023	102400	4996182570	5310	5290	5310	5290	303
534	20231023	102300	4994578600	5280	5260	5280	5260	667
535	20231023	102200	4991061310	5270	5290	5290	5270	1679
536	20231023	102100	4982207530	5290	5300	5300	5280	2047
537	20231023	102000	4971367890	5300	5310	5310	5300	400
538	20231023	101900	4969245380	5310	5300	5320	5300	1733
539	20231023	101800	4960048860	5290	5270	5290	5260	662
540	20231023	101700	4956558310	5280	5270	5290	5270	670
541	20231023	101600	4953024010	5270	5260	5270	5260	201
542	20231023	101500	4951966190	5260	5270	5270	5260	1417
543	20231023	101400	4944499950	5270	5280	5290	5250	3055
544	20231023	101300	4928406890	5280	5250	5280	5250	1892
545	20231023	101200	4918441600	5250	5240	5250	5240	1118
546	20231023	101100	4912578820	5240	5250	5250	5230	1414
547	20231023	101000	4905155960	5240	5240	5240	5240	848
548	20231023	100900	4900712440	5240	5240	5250	5230	1479
549	20231023	100800	4892974250	5230	5260	5260	5230	11047
550	20231023	100700	4835112880	5260	5260	5260	5240	1697
551	20231023	100600	4826203020	5270	5260	5270	5260	115
552	20231023	100500	4825597990	5260	5260	5260	5250	288
553	20231023	100400	4824083420	5250	5250	5250	5230	1037
554	20231023	100300	4818654840	5230	5250	5260	5230	5541
555	20231023	100200	4789629100	5260	5260	5270	5240	2740
556	20231023	100100	4775215170	5260	5260	5260	5230	35752
557	20231023	100000	4588059380	5260	5300	5310	5250	9570
558	20231023	095900	4537550840	5300	5310	5310	5290	2686
559	20231023	095800	4523331680	5300	5320	5320	5300	349
560	20231023	095700	4521479010	5310	5300	5310	5300	909
561	20231023	095600	4516660070	5290	5290	5290	5280	469
562	20231023	095500	4514181870	5280	5300	5300	5280	67
563	20231023	095400	4513827200	5300	5320	5320	5280	6035
564	20231023	095300	4481861090	5310	5320	5320	5300	1719
565	20231023	095200	4472734050	5310	5350	5350	5300	3010
566	20231023	095100	4456730640	5350	5380	5380	5350	4009
567	20231023	095000	4435235450	5380	5380	5390	5370	3875
568	20231023	094900	4414391410	5380	5380	5380	5370	334
569	20231023	094800	4412596780	5380	5390	5390	5380	1876
570	20231023	094700	4402503870	5390	5360	5390	5360	1259
571	20231023	094600	4395736980	5360	5390	5400	5360	3527
572	20231023	094500	4376783750	5390	5380	5400	5350	5068
573	20231023	094400	4349517960	5400	5400	5410	5350	15493
574	20231023	094300	4266175410	5400	5440	5440	5390	2637
575	20231023	094200	4251910100	5440	5450	5460	5420	2041
576	20231023	094100	4240807730	5450	5460	5460	5430	1705
577	20231023	094000	4231516830	5460	5490	5500	5460	3165
578	20231023	093900	4214188430	5500	5530	5530	5500	2489
579	20231023	093800	4200476740	5530	5510	5540	5500	5924
580	20231023	093700	4167744950	5520	5470	5520	5470	6404
581	20231023	093600	4132570540	5470	5480	5480	5440	4933
582	20231023	093500	4105701920	5480	5450	5500	5440	5045
583	20231023	093400	4078116060	5470	5460	5480	5450	4489
584	20231023	093300	4053606000	5470	5480	5520	5470	5303
585	20231023	093200	4024487810	5480	5430	5490	5430	8062
586	20231023	093100	3980379840	5430	5390	5440	5390	3221
587	20231023	093000	3962903040	5380	5420	5420	5370	1586
588	20231023	092900	3954350530	5420	5420	5430	5370	4266
589	20231023	092800	3931265400	5420	5360	5430	5360	8047
590	20231023	092700	3887769380	5340	5310	5370	5310	3956
591	20231023	092600	3866693460	5320	5280	5320	5280	5675
592	20231023	092500	3836586650	5280	5270	5290	5260	4948
593	20231023	092400	3810514340	5270	5250	5270	5240	5172
594	20231023	092300	3783354250	5270	5370	5370	5250	14269
595	20231023	092200	3707949850	5370	5220	5400	5220	14351
596	20231023	092100	3631469020	5220	5400	5400	5190	31208
597	20231023	092000	3466578140	5400	5370	5420	5370	10942
598	20231023	091900	3407518320	5380	5410	5430	5380	10746
599	20231023	091800	3349436530	5410	5540	5560	5400	21823
600	20231023	091700	3229806770	5530	5560	5590	5510	19790
601	20231023	091600	3119937210	5550	5570	5580	5530	17621
602	20231023	091500	3022216490	5570	5580	5660	5570	14288
603	20231023	091400	2942093590	5590	5690	5710	5570	29910
604	20231023	091300	2773290950	5710	5710	5730	5690	16918
605	20231023	091200	2676716270	5700	5770	5780	5700	20128
606	20231023	091100	2561078330	5770	5790	5800	5760	11740
607	20231023	091000	2493199960	5790	5730	5850	5730	20756
608	20231023	090900	2373063930	5730	5850	5880	5730	26427
609	20231023	090800	2220236030	5850	5830	5900	5770	53791
610	20231023	090700	1905670340	5820	5730	5830	5610	49842
611	20231023	090600	1619807710	5720	5660	5740	5600	27200
612	20231023	090500	1465728650	5660	5720	5760	5620	19080
613	20231023	090400	1357407950	5760	5760	5800	5700	35664
614	20231023	090300	1152449110	5770	5630	5840	5600	47428
615	20231023	090200	878964770	5630	5610	5820	5570	68728
616	20231023	090100	486477910	5620	5500	5740	5500	50915
617	20231023	090000	199356210	5490	5410	5550	5400	36598