KissMeData/093190/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194600	229269130	5750	5750	5750	5750	517
3	20231023	194500	229269130	5750	5750	5750	5750	0
4	20231023	194400	229269130	5750	5750	5750	5750	0
5	20231023	194300	229269130	5750	5750	5750	5750	0
6	20231023	194200	229269130	5750	5750	5750	5750	0
7	20231023	194100	229269130	5750	5750	5750	5750	0
8	20231023	194000	229269130	5750	5750	5750	5750	0
9	20231023	193900	229269130	5750	5750	5750	5750	0
10	20231023	193800	229269130	5750	5750	5750	5750	0
11	20231023	193700	229269130	5750	5750	5750	5750	0
12	20231023	193600	229269130	5750	5750	5750	5750	0
13	20231023	193500	229269130	5750	5750	5750	5750	0
14	20231023	193400	229269130	5750	5750	5750	5750	0
15	20231023	193300	229269130	5750	5750	5750	5750	0
16	20231023	193200	229269130	5750	5750	5750	5750	0
17	20231023	193100	229269130	5750	5750	5750	5750	0
18	20231023	193000	229269130	5750	5750	5750	5750	0
19	20231023	192900	229269130	5750	5750	5750	5750	0
20	20231023	192800	229269130	5750	5750	5750	5750	0
21	20231023	192700	229269130	5750	5750	5750	5750	0
22	20231023	192600	229269130	5750	5750	5750	5750	0
23	20231023	192500	229269130	5750	5750	5750	5750	0
24	20231023	192400	229269130	5750	5750	5750	5750	0
25	20231023	192300	229269130	5750	5750	5750	5750	0
26	20231023	192200	229269130	5750	5750	5750	5750	0
27	20231023	192100	229269130	5750	5750	5750	5750	0
28	20231023	192000	229269130	5750	5750	5750	5750	0
29	20231023	191900	229269130	5750	5750	5750	5750	0
30	20231023	191800	229269130	5750	5750	5750	5750	0
31	20231023	191700	229269130	5750	5750	5750	5750	0
32	20231023	191600	229269130	5750	5750	5750	5750	517
33	20231023	191500	229269130	5750	5750	5750	5750	0
34	20231023	191400	229269130	5750	5750	5750	5750	0
35	20231023	191300	229269130	5750	5750	5750	5750	0
36	20231023	191200	229269130	5750	5750	5750	5750	0
37	20231023	191100	229269130	5750	5750	5750	5750	0
38	20231023	191000	229269130	5750	5750	5750	5750	0
39	20231023	190900	229269130	5750	5750	5750	5750	0
40	20231023	190800	229269130	5750	5750	5750	5750	0
41	20231023	190700	229269130	5750	5750	5750	5750	0
42	20231023	190600	229269130	5750	5750	5750	5750	0
43	20231023	190500	229269130	5750	5750	5750	5750	0
44	20231023	190400	229269130	5750	5750	5750	5750	0
45	20231023	190300	229269130	5750	5750	5750	5750	0
46	20231023	190200	229269130	5750	5750	5750	5750	0
47	20231023	190100	229269130	5750	5750	5750	5750	0
48	20231023	190000	229269130	5750	5750	5750	5750	0
49	20231023	185900	229269130	5750	5750	5750	5750	0
50	20231023	185800	229269130	5750	5750	5750	5750	0
51	20231023	185700	229269130	5750	5750	5750	5750	0
52	20231023	185600	229269130	5750	5750	5750	5750	0
53	20231023	185500	229269130	5750	5750	5750	5750	0
54	20231023	185400	229269130	5750	5750	5750	5750	0
55	20231023	185300	229269130	5750	5750	5750	5750	0
56	20231023	185200	229269130	5750	5750	5750	5750	0
57	20231023	185100	229269130	5750	5750	5750	5750	0
58	20231023	185000	229269130	5750	5750	5750	5750	0
59	20231023	184900	229269130	5750	5750	5750	5750	0
60	20231023	184800	229269130	5750	5750	5750	5750	0
61	20231023	184700	229269130	5750	5750	5750	5750	0
62	20231023	184600	229269130	5750	5750	5750	5750	517
63	20231023	184500	229269130	5750	5750	5750	5750	0
64	20231023	184400	229269130	5750	5750	5750	5750	0
65	20231023	184300	229269130	5750	5750	5750	5750	0
66	20231023	184200	229269130	5750	5750	5750	5750	0
67	20231023	184100	229269130	5750	5750	5750	5750	0
68	20231023	184000	229269130	5750	5750	5750	5750	0
69	20231023	183900	229269130	5750	5750	5750	5750	0
70	20231023	183800	229269130	5750	5750	5750	5750	0
71	20231023	183700	229269130	5750	5750	5750	5750	0
72	20231023	183600	229269130	5750	5750	5750	5750	0
73	20231023	183500	229269130	5750	5750	5750	5750	0
74	20231023	183400	229269130	5750	5750	5750	5750	0
75	20231023	183300	229269130	5750	5750	5750	5750	0
76	20231023	183200	229269130	5750	5750	5750	5750	0
77	20231023	183100	229269130	5750	5750	5750	5750	0
78	20231023	183000	229269130	5750	5750	5750	5750	0
79	20231023	182900	229269130	5750	5750	5750	5750	0
80	20231023	182800	229269130	5750	5750	5750	5750	0
81	20231023	182700	229269130	5750	5750	5750	5750	0
82	20231023	182600	229269130	5750	5750	5750	5750	0
83	20231023	182500	229269130	5750	5750	5750	5750	0
84	20231023	182400	229269130	5750	5750	5750	5750	0
85	20231023	182300	229269130	5750	5750	5750	5750	0
86	20231023	182200	229269130	5750	5750	5750	5750	0
87	20231023	182100	229269130	5750	5750	5750	5750	0
88	20231023	182000	229269130	5750	5750	5750	5750	0
89	20231023	181900	229269130	5750	5750	5750	5750	0
90	20231023	181800	229269130	5750	5750	5750	5750	0
91	20231023	181700	229269130	5750	5750	5750	5750	0
92	20231023	181600	229269130	5750	5750	5750	5750	517
93	20231023	181500	229269130	5750	5750	5750	5750	0
94	20231023	181400	229269130	5750	5750	5750	5750	0
95	20231023	181300	229269130	5750	5750	5750	5750	0
96	20231023	181200	229269130	5750	5750	5750	5750	0
97	20231023	181100	229269130	5750	5750	5750	5750	0
98	20231023	181000	229269130	5750	5750	5750	5750	0
99	20231023	180900	229269130	5750	5750	5750	5750	0
100	20231023	180800	229269130	5750	5750	5750	5750	0
101	20231023	180700	229269130	5750	5750	5750	5750	0
102	20231023	180600	229269130	5750	5750	5750	5750	0
103	20231023	180500	229269130	5750	5750	5750	5750	0
104	20231023	180400	229269130	5750	5750	5750	5750	0
105	20231023	180300	229269130	5750	5750	5750	5750	0
106	20231023	180200	229269130	5750	5750	5750	5750	0
107	20231023	180100	229269130	5750	5750	5750	5750	0
108	20231023	180000	229269130	5750	5750	5750	5750	0
109	20231023	175900	229269130	5750	5750	5750	5750	0
110	20231023	175800	229269130	5750	5750	5750	5750	0
111	20231023	175700	229269130	5750	5750	5750	5750	0
112	20231023	175600	229269130	5750	5750	5750	5750	0
113	20231023	175500	229269130	5750	5750	5750	5750	0
114	20231023	175400	229269130	5750	5750	5750	5750	0
115	20231023	175300	229269130	5750	5750	5750	5750	0
116	20231023	175200	229269130	5750	5750	5750	5750	0
117	20231023	175100	229269130	5750	5750	5750	5750	0
118	20231023	175000	229269130	5750	5750	5750	5750	0
119	20231023	174900	229269130	5750	5750	5750	5750	0
120	20231023	174800	229269130	5750	5750	5750	5750	0
121	20231023	174700	229269130	5750	5750	5750	5750	0
122	20231023	174600	229269130	5750	5750	5750	5750	517
123	20231023	174500	229269130	5750	5750	5750	5750	0
124	20231023	174400	229269130	5750	5750	5750	5750	0
125	20231023	174300	229269130	5750	5750	5750	5750	0
126	20231023	174200	229269130	5750	5750	5750	5750	0
127	20231023	174100	229269130	5750	5750	5750	5750	0
128	20231023	174000	229269130	5750	5750	5750	5750	0
129	20231023	173900	229269130	5750	5750	5750	5750	0
130	20231023	173800	229269130	5750	5750	5750	5750	0
131	20231023	173700	229269130	5750	5750	5750	5750	0
132	20231023	173600	229269130	5750	5750	5750	5750	0
133	20231023	173500	229269130	5750	5750	5750	5750	0
134	20231023	173400	229269130	5750	5750	5750	5750	0
135	20231023	173300	229269130	5750	5750	5750	5750	0
136	20231023	173200	229269130	5750	5750	5750	5750	0
137	20231023	173100	229269130	5750	5750	5750	5750	0
138	20231023	173000	229269130	5750	5750	5750	5750	0
139	20231023	172900	229269130	5750	5750	5750	5750	0
140	20231023	172800	229269130	5750	5750	5750	5750	0
141	20231023	172700	229269130	5750	5750	5750	5750	0
142	20231023	172600	229269130	5750	5750	5750	5750	0
143	20231023	172500	229269130	5750	5750	5750	5750	0
144	20231023	172400	229269130	5750	5750	5750	5750	0
145	20231023	172300	229269130	5750	5750	5750	5750	0
146	20231023	172200	229269130	5750	5750	5750	5750	0
147	20231023	172100	229269130	5750	5750	5750	5750	0
148	20231023	172000	229269130	5750	5750	5750	5750	0
149	20231023	171900	229269130	5750	5750	5750	5750	0
150	20231023	171800	229269130	5750	5750	5750	5750	0
151	20231023	171700	229269130	5750	5750	5750	5750	0
152	20231023	171600	229269130	5750	5750	5750	5750	517
153	20231023	171500	229269130	5750	5750	5750	5750	0
154	20231023	171400	229269130	5750	5750	5750	5750	0
155	20231023	171300	229269130	5750	5750	5750	5750	0
156	20231023	171200	229269130	5750	5750	5750	5750	0
157	20231023	171100	229269130	5750	5750	5750	5750	0
158	20231023	171000	229269130	5750	5750	5750	5750	0
159	20231023	170900	229269130	5750	5750	5750	5750	0
160	20231023	170800	229269130	5750	5750	5750	5750	0
161	20231023	170700	229269130	5750	5750	5750	5750	0
162	20231023	170600	229269130	5750	5750	5750	5750	0
163	20231023	170500	229269130	5750	5750	5750	5750	0
164	20231023	170400	229269130	5750	5750	5750	5750	0
165	20231023	170300	229269130	5750	5750	5750	5750	0
166	20231023	170200	229269130	5750	5750	5750	5750	0
167	20231023	170100	229269130	5750	5750	5750	5750	0
168	20231023	170000	229269130	5750	5750	5750	5750	0
169	20231023	165900	229269130	5750	5750	5750	5750	0
170	20231023	165800	229269130	5750	5750	5750	5750	0
171	20231023	165700	229269130	5750	5750	5750	5750	0
172	20231023	165600	229269130	5750	5750	5750	5750	0
173	20231023	165500	229269130	5750	5750	5750	5750	0
174	20231023	165400	229269130	5750	5750	5750	5750	0
175	20231023	165300	229269130	5750	5750	5750	5750	0
176	20231023	165200	229269130	5750	5750	5750	5750	0
177	20231023	165100	229269130	5750	5750	5750	5750	0
178	20231023	165000	229269130	5750	5750	5750	5750	0
179	20231023	164900	229269130	5750	5750	5750	5750	0
180	20231023	164800	229269130	5750	5750	5750	5750	0
181	20231023	164700	229269130	5750	5750	5750	5750	0
182	20231023	164600	229269130	5750	5750	5750	5750	517
183	20231023	164500	229269130	5750	5750	5750	5750	0
184	20231023	164400	229269130	5750	5750	5750	5750	0
185	20231023	164300	229269130	5750	5750	5750	5750	0
186	20231023	164200	229269130	5750	5750	5750	5750	0
187	20231023	164100	229269130	5750	5750	5750	5750	0
188	20231023	164000	229269130	5750	5750	5750	5750	0
189	20231023	163900	229269130	5750	5750	5750	5750	0
190	20231023	163800	229269130	5750	5750	5750	5750	0
191	20231023	163700	229269130	5750	5750	5750	5750	0
192	20231023	163600	229269130	5750	5750	5750	5750	0
193	20231023	163500	229269130	5750	5750	5750	5750	0
194	20231023	163400	229269130	5750	5750	5750	5750	0
195	20231023	163300	229269130	5750	5750	5750	5750	0
196	20231023	163200	229269130	5750	5750	5750	5750	0
197	20231023	163100	229269130	5750	5750	5750	5750	0
198	20231023	163000	229269130	5750	5750	5750	5750	0
199	20231023	162900	229269130	5750	5750	5750	5750	0
200	20231023	162800	229269130	5750	5750	5750	5750	0
201	20231023	162700	229269130	5750	5750	5750	5750	0
202	20231023	162600	229269130	5750	5750	5750	5750	0
203	20231023	162500	229269130	5750	5750	5750	5750	0
204	20231023	162400	229269130	5750	5750	5750	5750	0
205	20231023	162300	229269130	5750	5750	5750	5750	0
206	20231023	162200	229269130	5750	5750	5750	5750	0
207	20231023	162100	229269130	5750	5750	5750	5750	0
208	20231023	162000	229269130	5750	5750	5750	5750	0
209	20231023	161900	229269130	5750	5750	5750	5750	0
210	20231023	161800	229269130	5750	5750	5750	5750	0
211	20231023	161700	229269130	5750	5750	5750	5750	0
212	20231023	161600	229269130	5750	5750	5750	5750	517
213	20231023	161500	229269130	5750	5750	5750	5750	0
214	20231023	161400	229269130	5750	5750	5750	5750	0
215	20231023	161300	229269130	5750	5750	5750	5750	0
216	20231023	161200	229269130	5750	5750	5750	5750	0
217	20231023	161100	229269130	5750	5750	5750	5750	0
218	20231023	161000	229269130	5750	5750	5750	5750	0
219	20231023	160900	229269130	5750	5750	5750	5750	0
220	20231023	160800	229269130	5750	5750	5750	5750	0
221	20231023	160700	229269130	5750	5750	5750	5750	0
222	20231023	160600	229269130	5750	5750	5750	5750	0
223	20231023	160500	229269130	5750	5750	5750	5750	0
224	20231023	160400	229269130	5750	5750	5750	5750	0
225	20231023	160300	229269130	5750	5750	5750	5750	0
226	20231023	160200	229269130	5750	5750	5750	5750	0
227	20231023	160100	229269130	5750	5750	5750	5750	0
228	20231023	160000	229269130	5750	5750	5750	5750	0
229	20231023	155900	229269130	5750	5750	5750	5750	0
230	20231023	155800	229269130	5750	5750	5750	5750	0
231	20231023	155700	229269130	5750	5750	5750	5750	0
232	20231023	155600	229269130	5750	5750	5750	5750	0
233	20231023	155500	229269130	5750	5750	5750	5750	0
234	20231023	155400	229269130	5750	5750	5750	5750	0
235	20231023	155300	229269130	5750	5750	5750	5750	0
236	20231023	155200	229269130	5750	5750	5750	5750	0
237	20231023	155100	229269130	5750	5750	5750	5750	0
238	20231023	155000	229269130	5750	5750	5750	5750	0
239	20231023	154900	229269130	5750	5750	5750	5750	0
240	20231023	154800	229269130	5750	5750	5750	5750	0
241	20231023	154700	229269130	5750	5750	5750	5750	0
242	20231023	154600	229269130	5750	5750	5750	5750	517
243	20231023	154500	229269130	5750	5750	5750	5750	0
244	20231023	154400	229269130	5750	5750	5750	5750	0
245	20231023	154300	229269130	5750	5750	5750	5750	0
246	20231023	154200	229269130	5750	5750	5750	5750	0
247	20231023	154100	229269130	5750	5750	5750	5750	0
248	20231023	154000	229269130	5750	5750	5750	5750	0
249	20231023	153900	229269130	5750	5750	5750	5750	0
250	20231023	153800	229269130	5750	5750	5750	5750	0
251	20231023	153700	229269130	5750	5750	5750	5750	0
252	20231023	153600	229269130	5750	5750	5750	5750	0
253	20231023	153500	229269130	5750	5750	5750	5750	0
254	20231023	153400	229269130	5750	5750	5750	5750	0
255	20231023	153300	229269130	5750	5750	5750	5750	0
256	20231023	153200	229269130	5750	5750	5750	5750	0
257	20231023	153100	229269130	5750	5750	5750	5750	0
258	20231023	153000	229269130	5750	5750	5750	5750	517
259	20231023	152900	226296380	5760	5760	5760	5760	0
260	20231023	152800	226296380	5760	5760	5760	5760	0
261	20231023	152700	226296380	5760	5760	5760	5760	0
262	20231023	152600	226296380	5760	5760	5760	5760	0
263	20231023	152500	226296380	5760	5760	5760	5760	0
264	20231023	152400	226296380	5760	5760	5760	5760	0
265	20231023	152300	226296380	5760	5760	5760	5760	0
266	20231023	152200	226296380	5760	5760	5760	5760	0
267	20231023	152100	226296380	5760	5760	5760	5760	0
268	20231023	152000	226296380	5760	5760	5760	5760	0
269	20231023	151900	226296380	5760	5700	5760	5700	225
270	20231023	151800	225011950	5700	5720	5760	5700	598
271	20231023	151700	221597350	5760	5760	5760	5760	1
272	20231023	151600	221591590	5720	5770	5770	5720	80
273	20231023	151500	221133940	5770	5770	5770	5770	1
274	20231023	151400	221128170	5770	5770	5770	5770	100
275	20231023	151300	220551170	5780	5750	5780	5750	731
276	20231023	151200	216347050	5750	5750	5750	5750	2
277	20231023	151100	216335550	5750	5740	5750	5740	4
278	20231023	151000	216312560	5750	5730	5750	5710	178
279	20231023	150900	215296070	5750	5750	5750	5750	0
280	20231023	150800	215296070	5750	5750	5750	5750	0
281	20231023	150700	215296070	5750	5750	5750	5750	5
282	20231023	150600	215267320	5750	5740	5750	5740	101
283	20231023	150500	214687570	5740	5740	5740	5740	2
284	20231023	150400	214676090	5740	5740	5740	5740	1
285	20231023	150300	214670350	5740	5710	5740	5700	262
286	20231023	150200	213173870	5740	5710	5740	5710	9
287	20231023	150100	213122450	5700	5700	5700	5700	0
288	20231023	150000	213122450	5700	5700	5700	5700	144
289	20231023	145900	212301650	5740	5740	5740	5740	0
290	20231023	145800	212301650	5740	5720	5740	5720	136
291	20231023	145700	211523710	5720	5720	5720	5720	0
292	20231023	145600	211523710	5720	5720	5720	5700	221
293	20231023	145500	210262190	5720	5720	5720	5720	370
294	20231023	145400	208145790	5700	5700	5700	5700	25
295	20231023	145300	208003290	5700	5710	5710	5700	200
296	20231023	145200	206862790	5700	5700	5700	5700	100
297	20231023	145100	206292790	5700	5700	5700	5700	0
298	20231023	145000	206292790	5700	5700	5700	5700	126
299	20231023	144900	205574590	5700	5700	5700	5700	11
300	20231023	144800	205511890	5700	5730	5730	5700	51
301	20231023	144700	205221160	5690	5690	5690	5690	0
302	20231023	144600	205221160	5690	5690	5690	5690	0
303	20231023	144500	205221160	5690	5700	5700	5690	257
304	20231023	144400	203756890	5700	5710	5710	5700	139
305	20231023	144300	202964580	5750	5750	5750	5750	0
306	20231023	144200	202964580	5750	5750	5750	5750	0
307	20231023	144100	202964580	5750	5750	5750	5750	0
308	20231023	144000	202964580	5750	5700	5750	5700	146
309	20231023	143900	202132330	5750	5750	5750	5750	1
310	20231023	143800	202126580	5700	5700	5700	5700	0
311	20231023	143700	202126580	5700	5700	5700	5700	91
312	20231023	143600	201607880	5700	5700	5700	5700	0
313	20231023	143500	201607880	5700	5730	5730	5700	6000
314	20231023	143400	167385370	5720	5720	5720	5720	0
315	20231023	143300	167385370	5720	5720	5720	5720	0
316	20231023	143200	167385370	5720	5720	5720	5720	0
317	20231023	143100	167385370	5720	5720	5720	5720	0
318	20231023	143000	167385370	5720	5720	5720	5720	0
319	20231023	142900	167385370	5720	5720	5720	5720	0
320	20231023	142800	167385370	5720	5720	5720	5720	0
321	20231023	142700	167385370	5720	5720	5720	5720	0
322	20231023	142600	167385370	5720	5740	5740	5720	3
323	20231023	142500	167368190	5750	5750	5750	5750	5
324	20231023	142400	167339440	5750	5750	5750	5750	0
325	20231023	142300	167339440	5750	5750	5750	5750	0
326	20231023	142200	167339440	5750	5750	5750	5750	1
327	20231023	142100	167333690	5720	5740	5740	5720	112
328	20231023	142000	166692810	5740	5740	5740	5740	2
329	20231023	141900	166681330	5760	5760	5760	5740	53
330	20231023	141800	166376600	5760	5760	5760	5740	23
331	20231023	141700	166244540	5720	5730	5730	5720	114
332	20231023	141600	165592440	5760	5760	5760	5760	0
333	20231023	141500	165592440	5760	5760	5760	5760	20
334	20231023	141400	165477240	5720	5720	5720	5720	90
335	20231023	141300	164962440	5750	5750	5750	5750	0
336	20231023	141200	164962440	5750	5750	5750	5750	1664
337	20231023	141100	155394440	5750	5750	5750	5750	0
338	20231023	141000	155394440	5750	5750	5750	5750	0
339	20231023	140900	155394440	5750	5750	5750	5750	0
340	20231023	140800	155394440	5750	5750	5750	5750	0
341	20231023	140700	155394440	5750	5750	5750	5750	0
342	20231023	140600	155394440	5750	5750	5750	5750	0
343	20231023	140500	155394440	5750	5750	5750	5750	0
344	20231023	140400	155394440	5750	5750	5750	5750	0
345	20231023	140300	155394440	5750	5750	5750	5750	0
346	20231023	140200	155394440	5750	5750	5750	5750	137
347	20231023	140100	154606690	5750	5750	5750	5750	320
348	20231023	140000	152766690	5740	5740	5740	5740	0
349	20231023	135900	152766690	5740	5740	5740	5740	174
350	20231023	135800	151767930	5710	5710	5710	5710	0
351	20231023	135700	151767930	5710	5710	5710	5710	1
352	20231023	135600	151762220	5740	5740	5740	5740	0
353	20231023	135500	151762220	5740	5740	5740	5740	1
354	20231023	135400	151756480	5730	5710	5730	5710	303
355	20231023	135300	150022550	5710	5710	5710	5710	0
356	20231023	135200	150022550	5710	5710	5710	5710	0
357	20231023	135100	150022550	5710	5710	5710	5710	0
358	20231023	135000	150022550	5710	5710	5710	5710	0
359	20231023	134900	150022550	5710	5720	5720	5710	219
360	20231023	134800	148770360	5720	5710	5720	5700	934
361	20231023	134700	143429940	5710	5710	5710	5710	1300
362	20231023	134600	136006940	5710	5710	5710	5710	0
363	20231023	134500	136006940	5710	5710	5710	5710	96
364	20231023	134400	135458780	5710	5710	5710	5710	2
365	20231023	134300	135447360	5720	5720	5720	5720	34
366	20231023	134200	135252880	5720	5720	5720	5720	31
367	20231023	134100	135075560	5720	5720	5720	5720	167
368	20231023	134000	134120320	5730	5730	5730	5730	50
369	20231023	133900	133833820	5730	5730	5730	5730	675
370	20231023	133800	129966070	5740	5740	5740	5740	0
371	20231023	133700	129966070	5740	5740	5740	5740	50
372	20231023	133600	129679070	5730	5740	5740	5730	991
373	20231023	133500	123992770	5740	5740	5740	5740	127
374	20231023	133400	123263790	5770	5770	5770	5770	0
375	20231023	133300	123263790	5770	5770	5770	5770	1
376	20231023	133200	123258020	5750	5750	5750	5750	0
377	20231023	133100	123258020	5750	5750	5750	5750	0
378	20231023	133000	123258020	5750	5750	5750	5750	455
379	20231023	132900	120641770	5760	5760	5760	5760	560
380	20231023	132800	117416170	5750	5750	5750	5750	0
381	20231023	132700	117416170	5750	5750	5750	5750	0
382	20231023	132600	117416170	5750	5750	5750	5750	0
383	20231023	132500	117416170	5750	5750	5750	5750	0
384	20231023	132400	117416170	5750	5750	5750	5750	0
385	20231023	132300	117416170	5750	5750	5750	5750	0
386	20231023	132200	117416170	5750	5750	5750	5750	0
387	20231023	132100	117416170	5750	5750	5750	5750	0
388	20231023	132000	117416170	5750	5750	5750	5750	0
389	20231023	131900	117416170	5750	5750	5750	5750	0
390	20231023	131800	117416170	5750	5750	5750	5750	0
391	20231023	131700	117416170	5750	5750	5750	5750	0
392	20231023	131600	117416170	5750	5750	5750	5750	150
393	20231023	131500	116553670	5740	5740	5740	5740	0
394	20231023	131400	116553670	5740	5740	5740	5740	0
395	20231023	131300	116553670	5740	5740	5740	5740	0
396	20231023	131200	116553670	5740	5740	5740	5740	0
397	20231023	131100	116553670	5740	5740	5740	5740	108
398	20231023	131000	115933750	5750	5750	5750	5750	0
399	20231023	130900	115933750	5750	5750	5750	5750	50
400	20231023	130800	115646250	5740	5740	5740	5740	0
401	20231023	130700	115646250	5740	5740	5740	5740	28
402	20231023	130600	115485530	5740	5740	5740	5740	0
403	20231023	130500	115485530	5740	5740	5740	5740	0
404	20231023	130400	115485530	5740	5740	5740	5740	907
405	20231023	130300	110279350	5740	5740	5740	5740	130
406	20231023	130200	109533150	5750	5750	5750	5750	0
407	20231023	130100	109533150	5750	5750	5750	5750	0
408	20231023	130000	109533150	5750	5750	5750	5750	0
409	20231023	125900	109533150	5750	5750	5750	5750	104
410	20231023	125800	108935150	5740	5740	5740	5740	0
411	20231023	125700	108935150	5740	5740	5740	5740	0
412	20231023	125600	108935150	5740	5740	5740	5740	0
413	20231023	125500	108935150	5740	5740	5740	5740	0
414	20231023	125400	108935150	5740	5740	5740	5740	0
415	20231023	125300	108935150	5740	5740	5740	5740	0
416	20231023	125200	108935150	5740	5740	5740	5740	0
417	20231023	125100	108935150	5740	5740	5740	5740	0
418	20231023	125000	108935150	5740	5740	5740	5740	0
419	20231023	124900	108935150	5740	5740	5740	5740	0
420	20231023	124800	108935150	5740	5740	5740	5740	0
421	20231023	124700	108935150	5740	5740	5740	5740	0
422	20231023	124600	108935150	5740	5740	5740	5740	0
423	20231023	124500	108935150	5740	5740	5740	5740	0
424	20231023	124400	108935150	5740	5740	5740	5740	7
425	20231023	124300	108894970	5740	5740	5740	5740	0
426	20231023	124200	108894970	5740	5740	5740	5740	0
427	20231023	124100	108894970	5740	5740	5740	5740	0
428	20231023	124000	108894970	5740	5740	5740	5740	0
429	20231023	123900	108894970	5740	5760	5760	5740	345
430	20231023	123800	106912430	5770	5770	5770	5770	0
431	20231023	123700	106912430	5770	5770	5770	5770	0
432	20231023	123600	106912430	5770	5770	5770	5770	0
433	20231023	123500	106912430	5770	5770	5770	5770	0
434	20231023	123400	106912430	5770	5770	5770	5770	0
435	20231023	123300	106912430	5770	5770	5770	5770	0
436	20231023	123200	106912430	5770	5770	5770	5770	2
437	20231023	123100	106900890	5770	5770	5770	5770	1000
438	20231023	123000	101130890	5750	5750	5750	5750	0
439	20231023	122900	101130890	5750	5750	5750	5750	116
440	20231023	122800	100463890	5760	5760	5760	5760	783
441	20231023	122700	95953810	5760	5760	5760	5760	0
442	20231023	122600	95953810	5760	5760	5760	5760	0
443	20231023	122500	95953810	5760	5760	5760	5760	0
444	20231023	122400	95953810	5760	5760	5760	5760	0
445	20231023	122300	95953810	5760	5760	5760	5760	0
446	20231023	122200	95953810	5760	5760	5760	5760	246
447	20231023	122100	94536850	5760	5760	5760	5760	0
448	20231023	122000	94536850	5760	5760	5760	5760	456
449	20231023	121900	91910290	5760	5760	5760	5760	0
450	20231023	121800	91910290	5760	5760	5760	5760	0
451	20231023	121700	91910290	5760	5760	5760	5760	0
452	20231023	121600	91910290	5760	5760	5760	5760	108
453	20231023	121500	91288210	5770	5770	5770	5770	0
454	20231023	121400	91288210	5770	5780	5780	5770	4
455	20231023	121300	91265110	5760	5760	5760	5760	0
456	20231023	121200	91265110	5760	5760	5760	5760	0
457	20231023	121100	91265110	5760	5760	5760	5760	91
458	20231023	121000	90740950	5760	5760	5760	5760	0
459	20231023	120900	90740950	5760	5760	5760	5760	0
460	20231023	120800	90740950	5760	5760	5760	5760	0
461	20231023	120700	90740950	5760	5760	5760	5760	200
462	20231023	120600	89588950	5760	5760	5760	5760	119
463	20231023	120500	88903510	5780	5780	5780	5780	0
464	20231023	120400	88903510	5780	5780	5780	5780	0
465	20231023	120300	88903510	5780	5780	5780	5780	1
466	20231023	120200	88897730	5750	5750	5750	5750	0
467	20231023	120100	88897730	5750	5750	5750	5750	112
468	20231023	120000	88253730	5750	5750	5750	5750	0
469	20231023	115900	88253730	5750	5760	5760	5750	2128
470	20231023	115800	76000290	5770	5770	5770	5770	502
471	20231023	115700	73103750	5790	5790	5790	5790	0
472	20231023	115600	73103750	5790	5790	5790	5790	0
473	20231023	115500	73103750	5790	5790	5790	5790	0
474	20231023	115400	73103750	5790	5790	5790	5790	0
475	20231023	115300	73103750	5790	5790	5790	5790	0
476	20231023	115200	73103750	5790	5790	5790	5790	0
477	20231023	115100	73103750	5790	5790	5790	5790	0
478	20231023	115000	73103750	5790	5790	5790	5790	0
479	20231023	114900	73103750	5790	5780	5790	5780	54
480	20231023	114800	72791620	5760	5760	5760	5760	0
481	20231023	114700	72791620	5760	5760	5760	5760	0
482	20231023	114600	72791620	5760	5760	5760	5760	347
483	20231023	114500	70792900	5760	5760	5760	5760	0
484	20231023	114400	70792900	5760	5760	5760	5760	0
485	20231023	114300	70792900	5760	5760	5760	5760	0
486	20231023	114200	70792900	5760	5760	5760	5760	228
487	20231023	114100	69479620	5770	5770	5770	5770	240
488	20231023	114000	68094820	5780	5780	5780	5780	0
489	20231023	113900	68094820	5780	5780	5780	5780	0
490	20231023	113800	68094820	5780	5780	5780	5780	0
491	20231023	113700	68094820	5780	5780	5780	5780	1
492	20231023	113600	68089040	5810	5810	5810	5810	0
493	20231023	113500	68089040	5810	5770	5810	5770	245
494	20231023	113400	66675350	5770	5770	5770	5770	0
495	20231023	113300	66675350	5770	5770	5770	5770	0
496	20231023	113200	66675350	5770	5770	5770	5770	107
497	20231023	113100	66057960	5770	5770	5770	5770	0
498	20231023	113000	66057960	5770	5770	5770	5770	3
499	20231023	112900	66040650	5810	5810	5810	5810	0
500	20231023	112800	66040650	5810	5810	5810	5810	8
501	20231023	112700	65994170	5800	5800	5800	5800	213
502	20231023	112600	64758770	5800	5800	5800	5800	1
503	20231023	112500	64752970	5760	5760	5760	5760	0
504	20231023	112400	64752970	5760	5760	5760	5760	0
505	20231023	112300	64752970	5760	5760	5760	5760	0
506	20231023	112200	64752970	5760	5760	5760	5760	0
507	20231023	112100	64752970	5760	5760	5760	5760	0
508	20231023	112000	64752970	5760	5760	5760	5760	0
509	20231023	111900	64752970	5760	5760	5760	5760	0
510	20231023	111800	64752970	5760	5760	5760	5760	0
511	20231023	111700	64752970	5760	5760	5760	5760	0
512	20231023	111600	64752970	5760	5760	5760	5760	0
513	20231023	111500	64752970	5760	5760	5760	5760	0
514	20231023	111400	64752970	5760	5800	5800	5760	161
515	20231023	111300	63824410	5770	5770	5770	5770	0
516	20231023	111200	63824410	5770	5770	5770	5770	285
517	20231023	111100	62179960	5770	5770	5770	5770	0
518	20231023	111000	62179960	5770	5770	5770	5770	200
519	20231023	110900	61025960	5830	5830	5830	5830	0
520	20231023	110800	61025960	5830	5830	5830	5830	0
521	20231023	110700	61025960	5830	5830	5830	5830	0
522	20231023	110600	61025960	5830	5830	5830	5830	0
523	20231023	110500	61025960	5830	5830	5830	5830	0
524	20231023	110400	61025960	5830	5830	5830	5830	0
525	20231023	110300	61025960	5830	5830	5830	5830	0
526	20231023	110200	61025960	5830	5830	5830	5830	1
527	20231023	110100	61020130	5800	5830	5830	5800	66
528	20231023	110000	60637150	5830	5830	5830	5830	0
529	20231023	105900	60637150	5830	5830	5830	5830	0
530	20231023	105800	60637150	5830	5800	5830	5800	4
531	20231023	105700	60613890	5780	5780	5780	5780	0
532	20231023	105600	60613890	5780	5780	5780	5780	66
533	20231023	105500	60232410	5830	5830	5830	5830	0
534	20231023	105400	60232410	5830	5830	5830	5830	0
535	20231023	105300	60232410	5830	5830	5830	5830	0
536	20231023	105200	60232410	5830	5800	5830	5800	2
537	20231023	105100	60220780	5790	5790	5790	5790	93
538	20231023	105000	59682310	5830	5830	5830	5830	0
539	20231023	104900	59682310	5830	5830	5830	5830	0
540	20231023	104800	59682310	5830	5820	5830	5820	871
541	20231023	104700	54604480	5790	5790	5790	5790	0
542	20231023	104600	54604480	5790	5790	5790	5790	0
543	20231023	104500	54604480	5790	5790	5790	5790	61
544	20231023	104400	54251290	5790	5790	5790	5790	0
545	20231023	104300	54251290	5790	5790	5790	5790	0
546	20231023	104200	54251290	5790	5790	5790	5790	0
547	20231023	104100	54251290	5790	5790	5790	5790	15
548	20231023	104000	54164440	5790	5790	5790	5790	39
549	20231023	103900	53938630	5790	5790	5790	5790	1
550	20231023	103800	53932840	5790	5790	5790	5790	0
551	20231023	103700	53932840	5790	5790	5790	5790	0
552	20231023	103600	53932840	5790	5790	5790	5790	105
553	20231023	103500	53324890	5790	5790	5790	5790	0
554	20231023	103400	53324890	5790	5790	5790	5790	0
555	20231023	103300	53324890	5790	5790	5790	5790	0
556	20231023	103200	53324890	5790	5800	5800	5790	92
557	20231023	103100	52792160	5810	5810	5810	5810	0
558	20231023	103000	52792160	5810	5810	5810	5810	0
559	20231023	102900	52792160	5810	5810	5810	5810	1088
560	20231023	102800	46470880	5810	5810	5810	5810	0
561	20231023	102700	46470880	5810	5810	5810	5810	0
562	20231023	102600	46470880	5810	5810	5810	5810	0
563	20231023	102500	46470880	5810	5810	5810	5810	0
564	20231023	102400	46470880	5810	5810	5810	5810	0
565	20231023	102300	46470880	5810	5810	5810	5810	0
566	20231023	102200	46470880	5810	5810	5810	5810	0
567	20231023	102100	46470880	5810	5810	5810	5810	0
568	20231023	102000	46470880	5810	5810	5810	5810	0
569	20231023	101900	46470880	5810	5810	5810	5810	0
570	20231023	101800	46470880	5810	5810	5810	5810	172
571	20231023	101700	45471560	5810	5810	5810	5810	0
572	20231023	101600	45471560	5810	5810	5810	5810	0
573	20231023	101500	45471560	5810	5810	5810	5810	0
574	20231023	101400	45471560	5810	5810	5810	5810	0
575	20231023	101300	45471560	5810	5810	5810	5810	10
576	20231023	101200	45413460	5810	5800	5810	5800	58
577	20231023	101100	45076490	5790	5790	5810	5790	172
578	20231023	101000	44080590	5790	5790	5790	5790	0
579	20231023	100900	44080590	5790	5790	5790	5790	3
580	20231023	100800	44063220	5780	5780	5780	5780	0
581	20231023	100700	44063220	5780	5780	5780	5780	0
582	20231023	100600	44063220	5780	5780	5780	5780	0
583	20231023	100500	44063220	5780	5780	5780	5780	0
584	20231023	100400	44063220	5780	5780	5780	5780	0
585	20231023	100300	44063220	5780	5780	5780	5780	0
586	20231023	100200	44063220	5780	5800	5800	5780	275
587	20231023	100100	42468240	5800	5800	5800	5800	1
588	20231023	100000	42462440	5770	5770	5770	5770	0
589	20231023	095900	42462440	5770	5770	5770	5770	0
590	20231023	095800	42462440	5770	5770	5770	5770	130
591	20231023	095700	41712340	5770	5770	5770	5770	0
592	20231023	095600	41712340	5770	5770	5770	5770	51
593	20231023	095500	41418070	5770	5770	5770	5770	229
594	20231023	095400	40096740	5770	5790	5790	5760	1174
595	20231023	095300	33321260	5790	5790	5790	5790	100
596	20231023	095200	32742260	5800	5800	5800	5800	40
597	20231023	095100	32510260	5800	5800	5800	5800	30
598	20231023	095000	32336260	5800	5800	5800	5800	19
599	20231023	094900	32226060	5810	5810	5810	5800	29
600	20231023	094800	32057750	5800	5800	5800	5800	0
601	20231023	094700	32057750	5800	5820	5820	5800	500
602	20231023	094600	29157330	5810	5830	5830	5810	403
603	20231023	094500	26814810	5830	5830	5830	5830	22
604	20231023	094400	26686550	5830	5830	5830	5830	10
605	20231023	094300	26628250	5820	5820	5820	5820	16
606	20231023	094200	26535130	5810	5810	5810	5810	1
607	20231023	094100	26529320	5820	5820	5820	5820	0
608	20231023	094000	26529320	5820	5820	5820	5820	1
609	20231023	093900	26523500	5810	5810	5810	5810	0
610	20231023	093800	26523500	5810	5810	5810	5810	20
611	20231023	093700	26407300	5810	5830	5830	5810	54
612	20231023	093600	26093500	5830	5820	5840	5820	1007
613	20231023	093500	20218560	5800	5800	5800	5800	15
614	20231023	093400	20131560	5780	5780	5780	5780	2
615	20231023	093300	20120000	5780	5780	5780	5780	0
616	20231023	093200	20120000	5780	5780	5780	5780	0
617	20231023	093100	20120000	5780	5780	5780	5780	2
618	20231023	093000	20108440	5780	5780	5780	5780	2
619	20231023	092900	20096880	5760	5770	5770	5760	112
620	20231023	092800	19450660	5770	5770	5770	5770	226
621	20231023	092700	18146640	5760	5770	5770	5760	374
622	20231023	092600	15991900	5770	5780	5780	5770	170
623	20231023	092500	15010300	5780	5780	5780	5780	468
624	20231023	092400	12305260	5820	5820	5820	5820	0
625	20231023	092300	12305260	5820	5820	5820	5820	1
626	20231023	092200	12299440	5780	5780	5780	5780	10
627	20231023	092100	12241640	5820	5820	5820	5820	0
628	20231023	092000	12241640	5820	5780	5820	5780	53
629	20231023	091900	11935070	5790	5840	5840	5790	184
630	20231023	091800	10869620	5790	5790	5790	5790	0
631	20231023	091700	10869620	5790	5790	5790	5790	68
632	20231023	091600	10475900	5810	5820	5820	5810	1003
633	20231023	091500	4648440	5820	5820	5820	5820	0
634	20231023	091400	4648440	5820	5820	5820	5820	0
635	20231023	091300	4648440	5820	5830	5830	5820	203
636	20231023	091200	3466960	5840	5840	5840	5840	0
637	20231023	091100	3466960	5840	5840	5840	5840	0
638	20231023	091000	3466960	5840	5840	5840	5840	170
639	20231023	090900	2474160	5840	5840	5840	5840	0
640	20231023	090800	2474160	5840	5840	5840	5840	196
641	20231023	090700	1329520	5840	5840	5840	5840	0
642	20231023	090600	1329520	5840	5840	5840	5840	0
643	20231023	090500	1329520	5840	5840	5840	5840	0
644	20231023	090400	1329520	5840	5840	5840	5840	0
645	20231023	090300	1329520	5840	5840	5840	5840	28
646	20231023	090200	1166000	5820	5820	5820	5820	0
647	20231023	090100	1166000	5820	5820	5820	5820	100
648	20231023	090000	584000	5840	5840	5840	5840	100