KissMeData/138610/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200100	573216710	15340	15340	15340	15340	1589
3	20231023	200000	573216710	15340	15340	15340	15340	0
4	20231023	195900	573216710	15340	15340	15340	15340	0
5	20231023	195800	573216710	15340	15340	15340	15340	0
6	20231023	195700	573216710	15340	15340	15340	15340	0
7	20231023	195600	573216710	15340	15340	15340	15340	0
8	20231023	195500	573216710	15340	15340	15340	15340	0
9	20231023	195400	573216710	15340	15340	15340	15340	0
10	20231023	195300	573216710	15340	15340	15340	15340	0
11	20231023	195200	573216710	15340	15340	15340	15340	0
12	20231023	195100	573216710	15340	15340	15340	15340	0
13	20231023	195000	573216710	15340	15340	15340	15340	0
14	20231023	194900	573216710	15340	15340	15340	15340	0
15	20231023	194800	573216710	15340	15340	15340	15340	0
16	20231023	194700	573216710	15340	15340	15340	15340	0
17	20231023	194600	573216710	15340	15340	15340	15340	0
18	20231023	194500	573216710	15340	15340	15340	15340	0
19	20231023	194400	573216710	15340	15340	15340	15340	0
20	20231023	194300	573216710	15340	15340	15340	15340	0
21	20231023	194200	573216710	15340	15340	15340	15340	0
22	20231023	194100	573216710	15340	15340	15340	15340	0
23	20231023	194000	573216710	15340	15340	15340	15340	0
24	20231023	193900	573216710	15340	15340	15340	15340	0
25	20231023	193800	573216710	15340	15340	15340	15340	0
26	20231023	193700	573216710	15340	15340	15340	15340	0
27	20231023	193600	573216710	15340	15340	15340	15340	0
28	20231023	193500	573216710	15340	15340	15340	15340	0
29	20231023	193400	573216710	15340	15340	15340	15340	0
30	20231023	193300	573216710	15340	15340	15340	15340	0
31	20231023	193200	573216710	15340	15340	15340	15340	0
32	20231023	193100	573216710	15340	15340	15340	15340	1589
33	20231023	193000	573216710	15340	15340	15340	15340	0
34	20231023	192900	573216710	15340	15340	15340	15340	0
35	20231023	192800	573216710	15340	15340	15340	15340	0
36	20231023	192700	573216710	15340	15340	15340	15340	0
37	20231023	192600	573216710	15340	15340	15340	15340	0
38	20231023	192500	573216710	15340	15340	15340	15340	0
39	20231023	192400	573216710	15340	15340	15340	15340	0
40	20231023	192300	573216710	15340	15340	15340	15340	0
41	20231023	192200	573216710	15340	15340	15340	15340	0
42	20231023	192100	573216710	15340	15340	15340	15340	0
43	20231023	192000	573216710	15340	15340	15340	15340	0
44	20231023	191900	573216710	15340	15340	15340	15340	0
45	20231023	191800	573216710	15340	15340	15340	15340	0
46	20231023	191700	573216710	15340	15340	15340	15340	0
47	20231023	191600	573216710	15340	15340	15340	15340	0
48	20231023	191500	573216710	15340	15340	15340	15340	0
49	20231023	191400	573216710	15340	15340	15340	15340	0
50	20231023	191300	573216710	15340	15340	15340	15340	0
51	20231023	191200	573216710	15340	15340	15340	15340	0
52	20231023	191100	573216710	15340	15340	15340	15340	0
53	20231023	191000	573216710	15340	15340	15340	15340	0
54	20231023	190900	573216710	15340	15340	15340	15340	0
55	20231023	190800	573216710	15340	15340	15340	15340	0
56	20231023	190700	573216710	15340	15340	15340	15340	0
57	20231023	190600	573216710	15340	15340	15340	15340	0
58	20231023	190500	573216710	15340	15340	15340	15340	0
59	20231023	190400	573216710	15340	15340	15340	15340	0
60	20231023	190300	573216710	15340	15340	15340	15340	0
61	20231023	190200	573216710	15340	15340	15340	15340	0
62	20231023	190100	573216710	15340	15340	15340	15340	1589
63	20231023	190000	573216710	15340	15340	15340	15340	0
64	20231023	185900	573216710	15340	15340	15340	15340	0
65	20231023	185800	573216710	15340	15340	15340	15340	0
66	20231023	185700	573216710	15340	15340	15340	15340	0
67	20231023	185600	573216710	15340	15340	15340	15340	0
68	20231023	185500	573216710	15340	15340	15340	15340	0
69	20231023	185400	573216710	15340	15340	15340	15340	0
70	20231023	185300	573216710	15340	15340	15340	15340	0
71	20231023	185200	573216710	15340	15340	15340	15340	0
72	20231023	185100	573216710	15340	15340	15340	15340	0
73	20231023	185000	573216710	15340	15340	15340	15340	0
74	20231023	184900	573216710	15340	15340	15340	15340	0
75	20231023	184800	573216710	15340	15340	15340	15340	0
76	20231023	184700	573216710	15340	15340	15340	15340	0
77	20231023	184600	573216710	15340	15340	15340	15340	0
78	20231023	184500	573216710	15340	15340	15340	15340	0
79	20231023	184400	573216710	15340	15340	15340	15340	0
80	20231023	184300	573216710	15340	15340	15340	15340	0
81	20231023	184200	573216710	15340	15340	15340	15340	0
82	20231023	184100	573216710	15340	15340	15340	15340	0
83	20231023	184000	573216710	15340	15340	15340	15340	0
84	20231023	183900	573216710	15340	15340	15340	15340	0
85	20231023	183800	573216710	15340	15340	15340	15340	0
86	20231023	183700	573216710	15340	15340	15340	15340	0
87	20231023	183600	573216710	15340	15340	15340	15340	0
88	20231023	183500	573216710	15340	15340	15340	15340	0
89	20231023	183400	573216710	15340	15340	15340	15340	0
90	20231023	183300	573216710	15340	15340	15340	15340	0
91	20231023	183200	573216710	15340	15340	15340	15340	0
92	20231023	183100	573216710	15340	15340	15340	15340	1589
93	20231023	183000	573216710	15340	15340	15340	15340	0
94	20231023	182900	573216710	15340	15340	15340	15340	0
95	20231023	182800	573216710	15340	15340	15340	15340	0
96	20231023	182700	573216710	15340	15340	15340	15340	0
97	20231023	182600	573216710	15340	15340	15340	15340	0
98	20231023	182500	573216710	15340	15340	15340	15340	0
99	20231023	182400	573216710	15340	15340	15340	15340	0
100	20231023	182300	573216710	15340	15340	15340	15340	0
101	20231023	182200	573216710	15340	15340	15340	15340	0
102	20231023	182100	573216710	15340	15340	15340	15340	0
103	20231023	182000	573216710	15340	15340	15340	15340	0
104	20231023	181900	573216710	15340	15340	15340	15340	0
105	20231023	181800	573216710	15340	15340	15340	15340	0
106	20231023	181700	573216710	15340	15340	15340	15340	0
107	20231023	181600	573216710	15340	15340	15340	15340	0
108	20231023	181500	573216710	15340	15340	15340	15340	0
109	20231023	181400	573216710	15340	15340	15340	15340	0
110	20231023	181300	573216710	15340	15340	15340	15340	0
111	20231023	181200	573216710	15340	15340	15340	15340	0
112	20231023	181100	573216710	15340	15340	15340	15340	0
113	20231023	181000	573216710	15340	15340	15340	15340	0
114	20231023	180900	573216710	15340	15340	15340	15340	0
115	20231023	180800	573216710	15340	15340	15340	15340	0
116	20231023	180700	573216710	15340	15340	15340	15340	0
117	20231023	180600	573216710	15340	15340	15340	15340	0
118	20231023	180500	573216710	15340	15340	15340	15340	0
119	20231023	180400	573216710	15340	15340	15340	15340	0
120	20231023	180300	573216710	15340	15340	15340	15340	0
121	20231023	180200	573216710	15340	15340	15340	15340	0
122	20231023	180100	573216710	15340	15340	15340	15340	1589
123	20231023	180000	573216710	15340	15340	15340	15340	0
124	20231023	175900	573216710	15340	15340	15340	15340	0
125	20231023	175800	573216710	15340	15340	15340	15340	0
126	20231023	175700	573216710	15340	15340	15340	15340	0
127	20231023	175600	573216710	15340	15340	15340	15340	0
128	20231023	175500	573216710	15340	15340	15340	15340	0
129	20231023	175400	573216710	15340	15340	15340	15340	0
130	20231023	175300	573216710	15340	15340	15340	15340	0
131	20231023	175200	573216710	15340	15340	15340	15340	0
132	20231023	175100	573216710	15340	15340	15340	15340	0
133	20231023	175000	573216710	15340	15340	15340	15340	0
134	20231023	174900	573216710	15340	15340	15340	15340	0
135	20231023	174800	573216710	15340	15340	15340	15340	0
136	20231023	174700	573216710	15340	15340	15340	15340	0
137	20231023	174600	573216710	15340	15340	15340	15340	0
138	20231023	174500	573216710	15340	15340	15340	15340	0
139	20231023	174400	573216710	15340	15340	15340	15340	0
140	20231023	174300	573216710	15340	15340	15340	15340	0
141	20231023	174200	573216710	15340	15340	15340	15340	0
142	20231023	174100	573216710	15340	15340	15340	15340	0
143	20231023	174000	573216710	15340	15340	15340	15340	0
144	20231023	173900	573216710	15340	15340	15340	15340	0
145	20231023	173800	573216710	15340	15340	15340	15340	0
146	20231023	173700	573216710	15340	15340	15340	15340	0
147	20231023	173600	573216710	15340	15340	15340	15340	0
148	20231023	173500	573216710	15340	15340	15340	15340	0
149	20231023	173400	573216710	15340	15340	15340	15340	0
150	20231023	173300	573216710	15340	15340	15340	15340	0
151	20231023	173200	573216710	15340	15340	15340	15340	0
152	20231023	173100	573216710	15340	15340	15340	15340	1589
153	20231023	173000	573216710	15340	15340	15340	15340	0
154	20231023	172900	573216710	15340	15340	15340	15340	0
155	20231023	172800	573216710	15340	15340	15340	15340	0
156	20231023	172700	573216710	15340	15340	15340	15340	0
157	20231023	172600	573216710	15340	15340	15340	15340	0
158	20231023	172500	573216710	15340	15340	15340	15340	0
159	20231023	172400	573216710	15340	15340	15340	15340	0
160	20231023	172300	573216710	15340	15340	15340	15340	0
161	20231023	172200	573216710	15340	15340	15340	15340	0
162	20231023	172100	573216710	15340	15340	15340	15340	0
163	20231023	172000	573216710	15340	15340	15340	15340	0
164	20231023	171900	573216710	15340	15340	15340	15340	0
165	20231023	171800	573216710	15340	15340	15340	15340	0
166	20231023	171700	573216710	15340	15340	15340	15340	0
167	20231023	171600	573216710	15340	15340	15340	15340	0
168	20231023	171500	573216710	15340	15340	15340	15340	0
169	20231023	171400	573216710	15340	15340	15340	15340	0
170	20231023	171300	573216710	15340	15340	15340	15340	0
171	20231023	171200	573216710	15340	15340	15340	15340	0
172	20231023	171100	573216710	15340	15340	15340	15340	0
173	20231023	171000	573216710	15340	15340	15340	15340	0
174	20231023	170900	573216710	15340	15340	15340	15340	0
175	20231023	170800	573216710	15340	15340	15340	15340	0
176	20231023	170700	573216710	15340	15340	15340	15340	0
177	20231023	170600	573216710	15340	15340	15340	15340	0
178	20231023	170500	573216710	15340	15340	15340	15340	0
179	20231023	170400	573216710	15340	15340	15340	15340	0
180	20231023	170300	573216710	15340	15340	15340	15340	0
181	20231023	170200	573216710	15340	15340	15340	15340	0
182	20231023	170100	573216710	15340	15340	15340	15340	1589
183	20231023	170000	573216710	15340	15340	15340	15340	0
184	20231023	165900	573216710	15340	15340	15340	15340	0
185	20231023	165800	573216710	15340	15340	15340	15340	0
186	20231023	165700	573216710	15340	15340	15340	15340	0
187	20231023	165600	573216710	15340	15340	15340	15340	0
188	20231023	165500	573216710	15340	15340	15340	15340	0
189	20231023	165400	573216710	15340	15340	15340	15340	0
190	20231023	165300	573216710	15340	15340	15340	15340	0
191	20231023	165200	573216710	15340	15340	15340	15340	0
192	20231023	165100	573216710	15340	15340	15340	15340	0
193	20231023	165000	573216710	15340	15340	15340	15340	0
194	20231023	164900	573216710	15340	15340	15340	15340	0
195	20231023	164800	573216710	15340	15340	15340	15340	0
196	20231023	164700	573216710	15340	15340	15340	15340	0
197	20231023	164600	573216710	15340	15340	15340	15340	0
198	20231023	164500	573216710	15340	15340	15340	15340	0
199	20231023	164400	573216710	15340	15340	15340	15340	0
200	20231023	164300	573216710	15340	15340	15340	15340	0
201	20231023	164200	573216710	15340	15340	15340	15340	0
202	20231023	164100	573216710	15340	15340	15340	15340	0
203	20231023	164000	573216710	15340	15340	15340	15340	0
204	20231023	163900	573216710	15340	15340	15340	15340	0
205	20231023	163800	573216710	15340	15340	15340	15340	0
206	20231023	163700	573216710	15340	15340	15340	15340	0
207	20231023	163600	573216710	15340	15340	15340	15340	0
208	20231023	163500	573216710	15340	15340	15340	15340	0
209	20231023	163400	573216710	15340	15340	15340	15340	0
210	20231023	163300	573216710	15340	15340	15340	15340	0
211	20231023	163200	573216710	15340	15340	15340	15340	0
212	20231023	163100	573216710	15340	15340	15340	15340	1589
213	20231023	163000	573216710	15340	15340	15340	15340	0
214	20231023	162900	573216710	15340	15340	15340	15340	0
215	20231023	162800	573216710	15340	15340	15340	15340	0
216	20231023	162700	573216710	15340	15340	15340	15340	0
217	20231023	162600	573216710	15340	15340	15340	15340	0
218	20231023	162500	573216710	15340	15340	15340	15340	0
219	20231023	162400	573216710	15340	15340	15340	15340	0
220	20231023	162300	573216710	15340	15340	15340	15340	0
221	20231023	162200	573216710	15340	15340	15340	15340	0
222	20231023	162100	573216710	15340	15340	15340	15340	0
223	20231023	162000	573216710	15340	15340	15340	15340	0
224	20231023	161900	573216710	15340	15340	15340	15340	0
225	20231023	161800	573216710	15340	15340	15340	15340	0
226	20231023	161700	573216710	15340	15340	15340	15340	0
227	20231023	161600	573216710	15340	15340	15340	15340	0
228	20231023	161500	573216710	15340	15340	15340	15340	0
229	20231023	161400	573216710	15340	15340	15340	15340	0
230	20231023	161300	573216710	15340	15340	15340	15340	0
231	20231023	161200	573216710	15340	15340	15340	15340	0
232	20231023	161100	573216710	15340	15340	15340	15340	0
233	20231023	161000	573216710	15340	15340	15340	15340	0
234	20231023	160900	573216710	15340	15340	15340	15340	0
235	20231023	160800	573216710	15340	15340	15340	15340	0
236	20231023	160700	573216710	15340	15340	15340	15340	0
237	20231023	160600	573216710	15340	15340	15340	15340	0
238	20231023	160500	573216710	15340	15340	15340	15340	0
239	20231023	160400	573216710	15340	15340	15340	15340	0
240	20231023	160300	573216710	15340	15340	15340	15340	0
241	20231023	160200	573216710	15340	15340	15340	15340	0
242	20231023	160100	573216710	15340	15340	15340	15340	1589
243	20231023	160000	573216710	15340	15340	15340	15340	0
244	20231023	155900	573216710	15340	15340	15340	15340	0
245	20231023	155800	573216710	15340	15340	15340	15340	0
246	20231023	155700	573216710	15340	15340	15340	15340	0
247	20231023	155600	573216710	15340	15340	15340	15340	0
248	20231023	155500	573216710	15340	15340	15340	15340	0
249	20231023	155400	573216710	15340	15340	15340	15340	0
250	20231023	155300	573216710	15340	15340	15340	15340	0
251	20231023	155200	573216710	15340	15340	15340	15340	0
252	20231023	155100	573216710	15340	15340	15340	15340	0
253	20231023	155000	573216710	15340	15340	15340	15340	0
254	20231023	154900	573216710	15340	15340	15340	15340	0
255	20231023	154800	573216710	15340	15340	15340	15340	0
256	20231023	154700	573216710	15340	15340	15340	15340	0
257	20231023	154600	573216710	15340	15340	15340	15340	0
258	20231023	154500	573216710	15340	15340	15340	15340	0
259	20231023	154400	573216710	15340	15340	15340	15340	0
260	20231023	154300	573216710	15340	15340	15340	15340	0
261	20231023	154200	573216710	15340	15340	15340	15340	0
262	20231023	154100	573216710	15340	15340	15340	15340	0
263	20231023	154000	573216710	15340	15340	15340	15340	0
264	20231023	153900	573216710	15340	15340	15340	15340	0
265	20231023	153800	573216710	15340	15340	15340	15340	0
266	20231023	153700	573216710	15340	15340	15340	15340	0
267	20231023	153600	573216710	15340	15340	15340	15340	0
268	20231023	153500	573216710	15340	15340	15340	15340	0
269	20231023	153400	573216710	15340	15340	15340	15340	0
270	20231023	153300	573216710	15340	15340	15340	15340	0
271	20231023	153200	573216710	15340	15340	15340	15340	0
272	20231023	153100	573216710	15340	15340	15340	15340	1589
273	20231023	153000	573216710	15340	15340	15340	15340	1589
274	20231023	152900	548841450	15420	15420	15420	15420	0
275	20231023	152800	548841450	15420	15420	15420	15420	0
276	20231023	152700	548841450	15420	15420	15420	15420	0
277	20231023	152600	548841450	15420	15420	15420	15420	0
278	20231023	152500	548841450	15420	15420	15420	15420	0
279	20231023	152400	548841450	15420	15420	15420	15420	0
280	20231023	152300	548841450	15420	15420	15420	15420	0
281	20231023	152200	548841450	15420	15420	15420	15420	0
282	20231023	152100	548841450	15420	15420	15420	15420	0
283	20231023	152000	548841450	15420	15420	15420	15420	0
284	20231023	151900	548841450	15420	15410	15420	15410	219
285	20231023	151800	545466160	15470	15470	15470	15470	0
286	20231023	151700	545466160	15470	15430	15470	15430	780
287	20231023	151600	533414890	15430	15350	15430	15350	27
288	20231023	151500	532999800	15340	15390	15390	15330	761
289	20231023	151400	521311900	15450	15430	15450	15390	695
290	20231023	151300	510602890	15430	15470	15470	15430	481
291	20231023	151200	503171920	15470	15460	15500	15450	454
292	20231023	151100	496142640	15460	15460	15460	15460	9
293	20231023	151000	496003500	15460	15460	15460	15460	13
294	20231023	150900	495802520	15450	15460	15460	15450	271
295	20231023	150800	491615560	15570	15460	15570	15460	87
296	20231023	150700	490269770	15510	15500	15510	15460	232
297	20231023	150600	486675580	15450	15470	15480	15450	126
298	20231023	150500	484727840	15470	15470	15470	15470	10
299	20231023	150400	484573140	15460	15450	15470	15450	134
300	20231023	150300	482501470	15460	15470	15470	15460	186
301	20231023	150200	479625900	15470	15480	15480	15470	80
302	20231023	150100	478387570	15480	15560	15560	15480	34
303	20231023	150000	477858690	15580	15580	15580	15580	0
304	20231023	145900	477858690	15580	15580	15580	15580	0
305	20231023	145800	477858690	15580	15580	15580	15580	0
306	20231023	145700	477858690	15580	15580	15580	15580	0
307	20231023	145600	477858690	15580	15580	15580	15580	751
308	20231023	145500	466158110	15580	15580	15580	15580	0
309	20231023	145400	466158110	15580	15580	15580	15580	0
310	20231023	145300	466158110	15580	15620	15620	15580	37
311	20231023	145200	465580370	15580	15580	15620	15580	99
312	20231023	145100	464037820	15560	15560	15560	15560	0
313	20231023	145000	464037820	15560	15550	15560	15550	131
314	20231023	144900	462000480	15450	15450	15450	15450	0
315	20231023	144800	462000480	15450	15450	15450	15450	0
316	20231023	144700	462000480	15450	15450	15450	15450	1
317	20231023	144600	461985030	15450	15450	15450	15450	0
318	20231023	144500	461985030	15450	15450	15450	15450	10
319	20231023	144400	461830530	15450	15450	15450	15450	30
320	20231023	144300	461367030	15450	15450	15450	15450	0
321	20231023	144200	461367030	15450	15450	15450	15450	0
322	20231023	144100	461367030	15450	15470	15470	15450	525
323	20231023	144000	453254180	15450	15500	15500	15450	328
324	20231023	143900	448177320	15500	15510	15510	15500	1045
325	20231023	143800	431979020	15510	15520	15520	15510	148
326	20231023	143700	429682740	15500	15500	15500	15500	0
327	20231023	143600	429682740	15500	15500	15500	15500	0
328	20231023	143500	429682740	15500	15500	15500	15500	10
329	20231023	143400	429527740	15500	15550	15550	15500	593
330	20231023	143300	420332150	15550	15640	15640	15550	160
331	20231023	143200	417837850	15640	15640	15640	15640	0
332	20231023	143100	417837850	15640	15640	15640	15640	0
333	20231023	143000	417837850	15640	15640	15640	15640	25
334	20231023	142900	417446850	15600	15600	15600	15600	0
335	20231023	142800	417446850	15600	15600	15600	15600	0
336	20231023	142700	417446850	15600	15600	15600	15600	0
337	20231023	142600	417446850	15600	15600	15600	15600	0
338	20231023	142500	417446850	15600	15600	15600	15600	120
339	20231023	142400	415574850	15550	15550	15550	15550	0
340	20231023	142300	415574850	15550	15550	15550	15550	0
341	20231023	142200	415574850	15550	15560	15560	15550	301
342	20231023	142100	410893290	15550	15550	15550	15550	0
343	20231023	142000	410893290	15550	15540	15600	15540	606
344	20231023	141900	401457190	15540	15540	15540	15540	50
345	20231023	141800	400680190	15540	15540	15540	15540	6
346	20231023	141700	400586950	15490	15490	15490	15490	0
347	20231023	141600	400586950	15490	15510	15510	15490	181
348	20231023	141500	397783150	15540	15540	15540	15540	54
349	20231023	141400	396943990	15540	15540	15550	15540	94
350	20231023	141300	395482350	15540	15590	15590	15540	21
351	20231023	141200	395155640	15600	15600	15600	15600	276
352	20231023	141100	390850040	15600	15600	15600	15600	0
353	20231023	141000	390850040	15600	15600	15600	15600	0
354	20231023	140900	390850040	15600	15590	15600	15590	188
355	20231023	140800	387917620	15560	15560	15560	15560	73
356	20231023	140700	386781740	15550	15550	15550	15550	0
357	20231023	140600	386781740	15550	15550	15550	15550	0
358	20231023	140500	386781740	15550	15550	15550	15550	0
359	20231023	140400	386781740	15550	15550	15550	15550	0
360	20231023	140300	386781740	15550	15550	15550	15550	157
361	20231023	140200	384340390	15460	15470	15470	15450	310
362	20231023	140100	379546900	15470	15500	15500	15470	320
363	20231023	140000	374594840	15500	15520	15520	15500	200
364	20231023	135900	371493810	15520	15520	15520	15520	100
365	20231023	135800	369941810	15520	15520	15520	15520	0
366	20231023	135700	369941810	15520	15520	15520	15520	0
367	20231023	135600	369941810	15520	15520	15520	15520	0
368	20231023	135500	369941810	15520	15520	15520	15520	0
369	20231023	135400	369941810	15520	15520	15520	15520	0
370	20231023	135300	369941810	15520	15520	15520	15520	0
371	20231023	135200	369941810	15520	15520	15520	15520	0
372	20231023	135100	369941810	15520	15520	15520	15520	0
373	20231023	135000	369941810	15520	15520	15520	15520	0
374	20231023	134900	369941810	15520	15520	15520	15520	0
375	20231023	134800	369941810	15520	15540	15540	15520	111
376	20231023	134700	368218760	15550	15550	15550	15550	0
377	20231023	134600	368218760	15550	15600	15600	15550	30
378	20231023	134500	367752160	15600	15600	15600	15600	0
379	20231023	134400	367752160	15600	15600	15600	15600	0
380	20231023	134300	367752160	15600	15600	15600	15600	0
381	20231023	134200	367752160	15600	15600	15600	15600	0
382	20231023	134100	367752160	15600	15600	15600	15600	0
383	20231023	134000	367752160	15600	15600	15600	15600	0
384	20231023	133900	367752160	15600	15600	15600	15600	0
385	20231023	133800	367752160	15600	15600	15600	15600	2
386	20231023	133700	367720960	15600	15600	15600	15600	176
387	20231023	133600	364975360	15610	15630	15630	15610	261
388	20231023	133500	360897260	15660	15660	15660	15660	30
389	20231023	133400	360427460	15660	15660	15660	15660	0
390	20231023	133300	360427460	15660	15660	15660	15660	0
391	20231023	133200	360427460	15660	15660	15660	15660	0
392	20231023	133100	360427460	15660	15660	15660	15660	0
393	20231023	133000	360427460	15660	15660	15660	15660	0
394	20231023	132900	360427460	15660	15660	15660	15660	3
395	20231023	132800	360380480	15640	15640	15640	15640	126
396	20231023	132700	358409840	15650	15650	15650	15650	128
397	20231023	132600	356406640	15650	15650	15650	15650	34
398	20231023	132500	355874540	15650	15650	15650	15650	0
399	20231023	132400	355874540	15650	15650	15650	15650	87
400	20231023	132300	354512990	15650	15650	15650	15650	0
401	20231023	132200	354512990	15650	15650	15650	15650	3
402	20231023	132100	354466040	15650	15650	15650	15650	11
403	20231023	132000	354293890	15660	15660	15660	15660	7
404	20231023	131900	354184270	15660	15660	15660	15660	138
405	20231023	131800	352023190	15650	15660	15660	15650	50
406	20231023	131700	351240680	15660	15660	15660	15660	0
407	20231023	131600	351240680	15660	15660	15660	15660	0
408	20231023	131500	351240680	15660	15660	15660	15660	40
409	20231023	131400	350614280	15690	15690	15690	15690	0
410	20231023	131300	350614280	15690	15690	15690	15690	0
411	20231023	131200	350614280	15690	15690	15690	15690	0
412	20231023	131100	350614280	15690	15690	15690	15690	0
413	20231023	131000	350614280	15690	15690	15690	15690	7
414	20231023	130900	350504450	15660	15660	15660	15660	0
415	20231023	130800	350504450	15660	15660	15660	15660	0
416	20231023	130700	350504450	15660	15660	15660	15660	0
417	20231023	130600	350504450	15660	15660	15660	15660	1
418	20231023	130500	350488790	15650	15650	15650	15650	0
419	20231023	130400	350488790	15650	15650	15650	15650	0
420	20231023	130300	350488790	15650	15650	15650	15650	0
421	20231023	130200	350488790	15650	15650	15650	15650	0
422	20231023	130100	350488790	15650	15650	15650	15650	0
423	20231023	130000	350488790	15650	15650	15650	15650	0
424	20231023	125900	350488790	15650	15650	15650	15650	20
425	20231023	125800	350175790	15650	15650	15650	15650	1000
426	20231023	125700	334525790	15650	15650	15650	15650	0
427	20231023	125600	334525790	15650	15650	15650	15650	0
428	20231023	125500	334525790	15650	15650	15650	15650	0
429	20231023	125400	334525790	15650	15650	15650	15650	0
430	20231023	125300	334525790	15650	15650	15650	15650	0
431	20231023	125200	334525790	15650	15650	15650	15650	0
432	20231023	125100	334525790	15650	15650	15650	15650	0
433	20231023	125000	334525790	15650	15650	15650	15650	0
434	20231023	124900	334525790	15650	15670	15670	15650	408
435	20231023	124800	328138240	15650	15650	15650	15650	0
436	20231023	124700	328138240	15650	15650	15650	15650	0
437	20231023	124600	328138240	15650	15650	15650	15650	0
438	20231023	124500	328138240	15650	15650	15650	15650	0
439	20231023	124400	328138240	15650	15650	15650	15650	0
440	20231023	124300	328138240	15650	15650	15650	15650	0
441	20231023	124200	328138240	15650	15650	15650	15650	0
442	20231023	124100	328138240	15650	15650	15650	15650	0
443	20231023	124000	328138240	15650	15650	15650	15650	0
444	20231023	123900	328138240	15650	15650	15650	15650	0
445	20231023	123800	328138240	15650	15650	15650	15650	0
446	20231023	123700	328138240	15650	15650	15650	15650	0
447	20231023	123600	328138240	15650	15650	15650	15650	1
448	20231023	123500	328122590	15650	15650	15650	15650	0
449	20231023	123400	328122590	15650	15650	15650	15650	20
450	20231023	123300	327809590	15650	15650	15650	15650	25
451	20231023	123200	327418340	15650	15650	15650	15650	6
452	20231023	123100	327324440	15650	15650	15650	15650	28
453	20231023	123000	326886240	15640	15640	15640	15640	0
454	20231023	122900	326886240	15640	15640	15640	15640	0
455	20231023	122800	326886240	15640	15640	15640	15640	2
456	20231023	122700	326854960	15620	15620	15620	15620	1
457	20231023	122600	326839340	15600	15600	15600	15600	0
458	20231023	122500	326839340	15600	15600	15600	15600	0
459	20231023	122400	326839340	15600	15600	15600	15600	0
460	20231023	122300	326839340	15600	15600	15600	15600	0
461	20231023	122200	326839340	15600	15600	15600	15600	0
462	20231023	122100	326839340	15600	15600	15600	15600	0
463	20231023	122000	326839340	15600	15600	15600	15600	0
464	20231023	121900	326839340	15600	15600	15600	15600	0
465	20231023	121800	326839340	15600	15600	15600	15600	0
466	20231023	121700	326839340	15600	15600	15600	15600	0
467	20231023	121600	326839340	15600	15600	15600	15600	0
468	20231023	121500	326839340	15600	15600	15600	15600	0
469	20231023	121400	326839340	15600	15600	15600	15600	5
470	20231023	121300	326761340	15640	15630	15640	15630	82
471	20231023	121200	325479180	15570	15570	15570	15570	2
472	20231023	121100	325448040	15560	15560	15560	15560	0
473	20231023	121000	325448040	15560	15560	15560	15560	0
474	20231023	120900	325448040	15560	15560	15560	15560	0
475	20231023	120800	325448040	15560	15570	15570	15560	224
476	20231023	120700	321960380	15580	15580	15580	15580	72
477	20231023	120600	320838620	15550	15580	15580	15550	323
478	20231023	120500	315814530	15580	15580	15580	15580	5
479	20231023	120400	315736630	15620	15620	15620	15620	0
480	20231023	120300	315736630	15620	15620	15620	15620	1
481	20231023	120200	315721010	15630	15570	15630	15570	6
482	20231023	120100	315627530	15610	15520	15610	15520	66
483	20231023	120000	314600480	15520	15550	15550	15520	236
484	20231023	115900	310931110	15560	15560	15560	15560	18
485	20231023	115800	310651030	15590	15590	15590	15590	0
486	20231023	115700	310651030	15590	15590	15590	15590	0
487	20231023	115600	310651030	15590	15620	15620	15590	249
488	20231023	115500	306764390	15600	15600	15600	15600	0
489	20231023	115400	306764390	15600	15600	15600	15600	0
490	20231023	115300	306764390	15600	15600	15600	15600	0
491	20231023	115200	306764390	15600	15600	15600	15600	0
492	20231023	115100	306764390	15600	15600	15600	15600	0
493	20231023	115000	306764390	15600	15600	15600	15600	0
494	20231023	114900	306764390	15600	15600	15600	15600	20
495	20231023	114800	306452390	15590	15590	15590	15590	0
496	20231023	114700	306452390	15590	15590	15590	15590	0
497	20231023	114600	306452390	15590	15590	15590	15590	1
498	20231023	114500	306436800	15560	15560	15560	15560	0
499	20231023	114400	306436800	15560	15560	15560	15560	3
500	20231023	114300	306390120	15560	15560	15560	15560	3
501	20231023	114200	306343440	15550	15550	15550	15550	6
502	20231023	114100	306250140	15550	15550	15550	15550	41
503	20231023	114000	305612590	15550	15560	15560	15550	68
504	20231023	113900	304554560	15560	15560	15560	15560	0
505	20231023	113800	304554560	15560	15560	15560	15560	10
506	20231023	113700	304398960	15560	15560	15560	15560	15
507	20231023	113600	304165560	15560	15560	15560	15560	0
508	20231023	113500	304165560	15560	15560	15560	15560	0
509	20231023	113400	304165560	15560	15560	15560	15560	125
510	20231023	113300	302220560	15570	15570	15570	15570	10
511	20231023	113200	302064860	15580	15580	15580	15580	0
512	20231023	113100	302064860	15580	15580	15580	15580	17
513	20231023	113000	301800000	15580	15600	15600	15580	101
514	20231023	112900	300224420	15610	15610	15610	15610	50
515	20231023	112800	299443920	15600	15600	15600	15600	100
516	20231023	112700	297883920	15600	15610	15610	15600	100
517	20231023	112600	296323180	15610	15640	15640	15610	102
518	20231023	112500	294730250	15640	15640	15640	15640	0
519	20231023	112400	294730250	15640	15640	15640	15640	10
520	20231023	112300	294573850	15650	15650	15650	15650	0
521	20231023	112200	294573850	15650	15650	15650	15650	0
522	20231023	112100	294573850	15650	15650	15650	15650	2
523	20231023	112000	294542550	15660	15660	15660	15660	0
524	20231023	111900	294542550	15660	15660	15660	15660	1
525	20231023	111800	294526890	15610	15610	15610	15610	0
526	20231023	111700	294526890	15610	15610	15610	15610	0
527	20231023	111600	294526890	15610	15610	15610	15610	0
528	20231023	111500	294526890	15610	15670	15670	15610	49
529	20231023	111400	293761020	15700	15700	15700	15700	0
530	20231023	111300	293761020	15700	15700	15700	15700	0
531	20231023	111200	293761020	15700	15700	15700	15700	0
532	20231023	111100	293761020	15700	15750	15750	15700	288
533	20231023	111000	289234580	15760	15760	15760	15760	0
534	20231023	110900	289234580	15760	15760	15760	15760	0
535	20231023	110800	289234580	15760	15760	15760	15760	0
536	20231023	110700	289234580	15760	15760	15760	15760	0
537	20231023	110600	289234580	15760	15760	15760	15760	0
538	20231023	110500	289234580	15760	15760	15760	15760	0
539	20231023	110400	289234580	15760	15780	15780	15760	114
540	20231023	110300	287437240	15820	15820	15820	15820	29
541	20231023	110200	286978460	15820	15820	15820	15820	10
542	20231023	110100	286820260	15820	15820	15820	15820	3
543	20231023	110000	286772800	15910	15910	15910	15910	0
544	20231023	105900	286772800	15910	15910	15910	15910	0
545	20231023	105800	286772800	15910	15780	15910	15780	52
546	20231023	105700	285951980	15780	15780	15780	15780	1
547	20231023	105600	285936200	15770	15770	15770	15770	0
548	20231023	105500	285936200	15770	15770	15770	15770	0
549	20231023	105400	285936200	15770	15770	15770	15770	0
550	20231023	105300	285936200	15770	15770	15770	15770	0
551	20231023	105200	285936200	15770	15770	15770	15770	1
552	20231023	105100	285920430	15910	15840	15920	15800	477
553	20231023	105000	278382140	15800	15810	15810	15800	45
554	20231023	104900	277671060	15810	15850	15850	15810	270
555	20231023	104800	273393410	15840	15840	15840	15840	2
556	20231023	104700	273361730	15840	15840	15840	15840	20
557	20231023	104600	273044930	15930	15930	15930	15930	0
558	20231023	104500	273044930	15930	15920	15930	15920	101
559	20231023	104400	271436160	15850	15830	15850	15820	327
560	20231023	104300	266262360	15960	15850	15960	15850	411
561	20231023	104200	259744910	15850	15840	15850	15840	80
562	20231023	104100	258476920	15820	15820	15820	15820	351
563	20231023	104000	252924100	15820	15820	15820	15820	30
564	20231023	103900	252449500	15850	15850	15850	15850	0
565	20231023	103800	252449500	15850	15850	15850	15850	12
566	20231023	103700	252259300	15840	15840	15840	15840	0
567	20231023	103600	252259300	15840	15740	15840	15740	405
568	20231023	103500	245858250	15720	15720	15720	15720	277
569	20231023	103400	241503810	15720	15720	15720	15720	0
570	20231023	103300	241503810	15720	15720	15720	15720	0
571	20231023	103200	241503810	15720	15690	15720	15690	84
572	20231023	103100	240185100	15690	15690	15690	15690	10
573	20231023	103000	240028200	15690	15690	15690	15690	0
574	20231023	102900	240028200	15690	15690	15690	15690	0
575	20231023	102800	240028200	15690	15690	15690	15690	2
576	20231023	102700	239996820	15720	15720	15720	15720	3
577	20231023	102600	239949660	15710	15650	15710	15650	76
578	20231023	102500	238755950	15650	15650	15650	15650	3
579	20231023	102400	238709000	15600	15670	15670	15600	101
580	20231023	102300	237132400	15710	15780	15780	15710	39
581	20231023	102200	236519010	15790	15790	15790	15790	0
582	20231023	102100	236519010	15790	15740	15790	15740	6
583	20231023	102000	236424340	15710	15710	15710	15710	1
584	20231023	101900	236408630	15710	15710	15710	15710	50
585	20231023	101800	235623130	15660	15640	15660	15640	72
586	20231023	101700	234496350	15650	15650	15650	15650	0
587	20231023	101600	234496350	15650	15650	15650	15650	2
588	20231023	101500	234465050	15600	15650	15650	15600	130
589	20231023	101400	232435250	15640	15640	15640	15640	0
590	20231023	101300	232435250	15640	15610	15640	15610	322
591	20231023	101200	227408290	15610	15610	15610	15610	20
592	20231023	101100	227096090	15610	15610	15610	15610	70
593	20231023	101000	226003390	15620	15630	15630	15620	363
594	20231023	100900	220333090	15640	15720	15720	15640	222
595	20231023	100800	216845050	15740	15740	15740	15740	20
596	20231023	100700	216530250	15710	15840	15850	15710	368
597	20231023	100600	210713140	15860	15860	15860	15860	0
598	20231023	100500	210713140	15860	15860	15860	15860	5
599	20231023	100400	210633840	15750	15750	15750	15750	0
600	20231023	100300	210633840	15750	15750	15750	15750	120
601	20231023	100200	208743840	15750	15750	15750	15750	79
602	20231023	100100	207499590	15740	15740	15740	15740	3
603	20231023	100000	207452370	15630	15630	15630	15630	0
604	20231023	095900	207452370	15630	15630	15630	15630	0
605	20231023	095800	207452370	15630	15630	15630	15630	0
606	20231023	095700	207452370	15630	15630	15630	15630	3
607	20231023	095600	207405480	15620	15710	15710	15620	469
608	20231023	095500	200062980	15680	15800	15800	15680	504
609	20231023	095400	192120440	15830	15830	15830	15830	85
610	20231023	095300	190774890	15800	15820	15820	15800	38
611	20231023	095200	190173990	15810	15810	15810	15810	0
612	20231023	095100	190173990	15810	15810	15810	15810	0
613	20231023	095000	190173990	15810	15800	15810	15800	104
614	20231023	094900	188530080	15740	15740	15740	15740	0
615	20231023	094800	188530080	15740	15730	15740	15730	35
616	20231023	094700	187979280	15690	15690	15690	15690	7
617	20231023	094600	187869450	15680	15670	15680	15670	8
618	20231023	094500	187744080	15680	15620	15680	15620	135
619	20231023	094400	185631510	15600	15600	15600	15590	71
620	20231023	094300	184523960	15630	15600	15630	15600	56
621	20231023	094200	183649610	15590	15710	15710	15590	55
622	20231023	094100	182792040	15590	15590	15590	15580	183
623	20231023	094000	179939370	15600	15780	15780	15580	595
624	20231023	093900	170649490	15780	15900	16140	15780	1337
625	20231023	093800	149364600	16010	16010	16010	16010	0
626	20231023	093700	149364600	16010	15840	16050	15840	496
627	20231023	093600	141420140	15780	15780	15780	15780	0
628	20231023	093500	141420140	15780	15780	15780	15780	0
629	20231023	093400	141420140	15780	15840	15850	15780	22
630	20231023	093300	141071580	15840	15850	15850	15840	28
631	20231023	093200	140627870	15850	15760	15850	15760	459
632	20231023	093100	133378510	15680	15670	15680	15670	62
633	20231023	093000	132406400	15650	15680	15680	15650	11
634	20231023	092900	132234040	15660	15660	15660	15660	6
635	20231023	092800	132140080	15660	15640	15660	15630	102
636	20231023	092700	130543630	15650	15630	15660	15630	56
637	20231023	092600	129666870	15660	15640	15660	15640	59
638	20231023	092500	128743730	15660	15530	15660	15530	305
639	20231023	092400	123996230	15530	15540	15540	15530	17
640	20231023	092300	123732180	15480	15480	15480	15480	11
641	20231023	092200	123561900	15480	15500	15500	15480	34
642	20231023	092100	123034970	15430	15440	15440	15410	117
643	20231023	092000	121229860	15440	15470	15500	15400	750
644	20231023	091900	109626720	15450	15480	15480	15450	144
645	20231023	091800	107398880	15480	15590	15590	15420	1283
646	20231023	091700	87522090	15620	15650	15650	15620	148
647	20231023	091600	85208140	15670	15750	15750	15670	294
648	20231023	091500	80591540	15770	15770	15770	15770	14
649	20231023	091400	80370760	15770	15730	15770	15690	254
650	20231023	091300	76381100	15800	15800	15800	15800	138
651	20231023	091200	74200700	15810	15810	15810	15810	0
652	20231023	091100	74200700	15810	15810	15810	15810	5
653	20231023	091000	74121650	15810	15580	15810	15580	355
654	20231023	090900	68569500	15580	15420	15580	15420	332
655	20231023	090800	63420030	15480	15380	15480	15380	149
656	20231023	090700	61123170	15260	15310	15410	15260	871
657	20231023	090600	47782510	15620	15450	15650	15450	177
658	20231023	090500	45041160	15240	15650	15650	15210	602
659	20231023	090400	35814540	15750	15810	15820	15750	1781
660	20231023	090300	7670970	15820	15820	16160	15820	256
661	20231023	090200	3571000	15810	15810	15810	15810	0
662	20231023	090100	3571000	15810	15800	15810	15800	62
663	20231023	090000	2591200	15800	15800	15800	15800	144