KissMeData/138080/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200100	306759840	12300	12300	12300	12300	1144
3	20231023	200000	306759840	12300	12300	12300	12300	0
4	20231023	195900	306759840	12300	12300	12300	12300	0
5	20231023	195800	306759840	12300	12300	12300	12300	0
6	20231023	195700	306759840	12300	12300	12300	12300	0
7	20231023	195600	306759840	12300	12300	12300	12300	0
8	20231023	195500	306759840	12300	12300	12300	12300	0
9	20231023	195400	306759840	12300	12300	12300	12300	0
10	20231023	195300	306759840	12300	12300	12300	12300	0
11	20231023	195200	306759840	12300	12300	12300	12300	0
12	20231023	195100	306759840	12300	12300	12300	12300	0
13	20231023	195000	306759840	12300	12300	12300	12300	0
14	20231023	194900	306759840	12300	12300	12300	12300	0
15	20231023	194800	306759840	12300	12300	12300	12300	0
16	20231023	194700	306759840	12300	12300	12300	12300	0
17	20231023	194600	306759840	12300	12300	12300	12300	0
18	20231023	194500	306759840	12300	12300	12300	12300	0
19	20231023	194400	306759840	12300	12300	12300	12300	0
20	20231023	194300	306759840	12300	12300	12300	12300	0
21	20231023	194200	306759840	12300	12300	12300	12300	0
22	20231023	194100	306759840	12300	12300	12300	12300	0
23	20231023	194000	306759840	12300	12300	12300	12300	0
24	20231023	193900	306759840	12300	12300	12300	12300	0
25	20231023	193800	306759840	12300	12300	12300	12300	0
26	20231023	193700	306759840	12300	12300	12300	12300	0
27	20231023	193600	306759840	12300	12300	12300	12300	0
28	20231023	193500	306759840	12300	12300	12300	12300	0
29	20231023	193400	306759840	12300	12300	12300	12300	0
30	20231023	193300	306759840	12300	12300	12300	12300	0
31	20231023	193200	306759840	12300	12300	12300	12300	0
32	20231023	193100	306759840	12300	12300	12300	12300	1144
33	20231023	193000	306759840	12300	12300	12300	12300	0
34	20231023	192900	306759840	12300	12300	12300	12300	0
35	20231023	192800	306759840	12300	12300	12300	12300	0
36	20231023	192700	306759840	12300	12300	12300	12300	0
37	20231023	192600	306759840	12300	12300	12300	12300	0
38	20231023	192500	306759840	12300	12300	12300	12300	0
39	20231023	192400	306759840	12300	12300	12300	12300	0
40	20231023	192300	306759840	12300	12300	12300	12300	0
41	20231023	192200	306759840	12300	12300	12300	12300	0
42	20231023	192100	306759840	12300	12300	12300	12300	0
43	20231023	192000	306759840	12300	12300	12300	12300	0
44	20231023	191900	306759840	12300	12300	12300	12300	0
45	20231023	191800	306759840	12300	12300	12300	12300	0
46	20231023	191700	306759840	12300	12300	12300	12300	0
47	20231023	191600	306759840	12300	12300	12300	12300	0
48	20231023	191500	306759840	12300	12300	12300	12300	0
49	20231023	191400	306759840	12300	12300	12300	12300	0
50	20231023	191300	306759840	12300	12300	12300	12300	0
51	20231023	191200	306759840	12300	12300	12300	12300	0
52	20231023	191100	306759840	12300	12300	12300	12300	0
53	20231023	191000	306759840	12300	12300	12300	12300	0
54	20231023	190900	306759840	12300	12300	12300	12300	0
55	20231023	190800	306759840	12300	12300	12300	12300	0
56	20231023	190700	306759840	12300	12300	12300	12300	0
57	20231023	190600	306759840	12300	12300	12300	12300	0
58	20231023	190500	306759840	12300	12300	12300	12300	0
59	20231023	190400	306759840	12300	12300	12300	12300	0
60	20231023	190300	306759840	12300	12300	12300	12300	0
61	20231023	190200	306759840	12300	12300	12300	12300	0
62	20231023	190100	306759840	12300	12300	12300	12300	1144
63	20231023	190000	306759840	12300	12300	12300	12300	0
64	20231023	185900	306759840	12300	12300	12300	12300	0
65	20231023	185800	306759840	12300	12300	12300	12300	0
66	20231023	185700	306759840	12300	12300	12300	12300	0
67	20231023	185600	306759840	12300	12300	12300	12300	0
68	20231023	185500	306759840	12300	12300	12300	12300	0
69	20231023	185400	306759840	12300	12300	12300	12300	0
70	20231023	185300	306759840	12300	12300	12300	12300	0
71	20231023	185200	306759840	12300	12300	12300	12300	0
72	20231023	185100	306759840	12300	12300	12300	12300	0
73	20231023	185000	306759840	12300	12300	12300	12300	0
74	20231023	184900	306759840	12300	12300	12300	12300	0
75	20231023	184800	306759840	12300	12300	12300	12300	0
76	20231023	184700	306759840	12300	12300	12300	12300	0
77	20231023	184600	306759840	12300	12300	12300	12300	0
78	20231023	184500	306759840	12300	12300	12300	12300	0
79	20231023	184400	306759840	12300	12300	12300	12300	0
80	20231023	184300	306759840	12300	12300	12300	12300	0
81	20231023	184200	306759840	12300	12300	12300	12300	0
82	20231023	184100	306759840	12300	12300	12300	12300	0
83	20231023	184000	306759840	12300	12300	12300	12300	0
84	20231023	183900	306759840	12300	12300	12300	12300	0
85	20231023	183800	306759840	12300	12300	12300	12300	0
86	20231023	183700	306759840	12300	12300	12300	12300	0
87	20231023	183600	306759840	12300	12300	12300	12300	0
88	20231023	183500	306759840	12300	12300	12300	12300	0
89	20231023	183400	306759840	12300	12300	12300	12300	0
90	20231023	183300	306759840	12300	12300	12300	12300	0
91	20231023	183200	306759840	12300	12300	12300	12300	0
92	20231023	183100	306759840	12300	12300	12300	12300	1144
93	20231023	183000	306759840	12300	12300	12300	12300	0
94	20231023	182900	306759840	12300	12300	12300	12300	0
95	20231023	182800	306759840	12300	12300	12300	12300	0
96	20231023	182700	306759840	12300	12300	12300	12300	0
97	20231023	182600	306759840	12300	12300	12300	12300	0
98	20231023	182500	306759840	12300	12300	12300	12300	0
99	20231023	182400	306759840	12300	12300	12300	12300	0
100	20231023	182300	306759840	12300	12300	12300	12300	0
101	20231023	182200	306759840	12300	12300	12300	12300	0
102	20231023	182100	306759840	12300	12300	12300	12300	0
103	20231023	182000	306759840	12300	12300	12300	12300	0
104	20231023	181900	306759840	12300	12300	12300	12300	0
105	20231023	181800	306759840	12300	12300	12300	12300	0
106	20231023	181700	306759840	12300	12300	12300	12300	0
107	20231023	181600	306759840	12300	12300	12300	12300	0
108	20231023	181500	306759840	12300	12300	12300	12300	0
109	20231023	181400	306759840	12300	12300	12300	12300	0
110	20231023	181300	306759840	12300	12300	12300	12300	0
111	20231023	181200	306759840	12300	12300	12300	12300	0
112	20231023	181100	306759840	12300	12300	12300	12300	0
113	20231023	181000	306759840	12300	12300	12300	12300	0
114	20231023	180900	306759840	12300	12300	12300	12300	0
115	20231023	180800	306759840	12300	12300	12300	12300	0
116	20231023	180700	306759840	12300	12300	12300	12300	0
117	20231023	180600	306759840	12300	12300	12300	12300	0
118	20231023	180500	306759840	12300	12300	12300	12300	0
119	20231023	180400	306759840	12300	12300	12300	12300	0
120	20231023	180300	306759840	12300	12300	12300	12300	0
121	20231023	180200	306759840	12300	12300	12300	12300	0
122	20231023	180100	306759840	12300	12300	12300	12300	1144
123	20231023	180000	306759840	12300	12300	12300	12300	0
124	20231023	175900	306759840	12300	12300	12300	12300	0
125	20231023	175800	306759840	12300	12300	12300	12300	0
126	20231023	175700	306759840	12300	12300	12300	12300	0
127	20231023	175600	306759840	12300	12300	12300	12300	0
128	20231023	175500	306759840	12300	12300	12300	12300	0
129	20231023	175400	306759840	12300	12300	12300	12300	0
130	20231023	175300	306759840	12300	12300	12300	12300	0
131	20231023	175200	306759840	12300	12300	12300	12300	0
132	20231023	175100	306759840	12300	12300	12300	12300	0
133	20231023	175000	306759840	12300	12300	12300	12300	0
134	20231023	174900	306759840	12300	12300	12300	12300	0
135	20231023	174800	306759840	12300	12300	12300	12300	0
136	20231023	174700	306759840	12300	12300	12300	12300	0
137	20231023	174600	306759840	12300	12300	12300	12300	0
138	20231023	174500	306759840	12300	12300	12300	12300	0
139	20231023	174400	306759840	12300	12300	12300	12300	0
140	20231023	174300	306759840	12300	12300	12300	12300	0
141	20231023	174200	306759840	12300	12300	12300	12300	0
142	20231023	174100	306759840	12300	12300	12300	12300	0
143	20231023	174000	306759840	12300	12300	12300	12300	0
144	20231023	173900	306759840	12300	12300	12300	12300	0
145	20231023	173800	306759840	12300	12300	12300	12300	0
146	20231023	173700	306759840	12300	12300	12300	12300	0
147	20231023	173600	306759840	12300	12300	12300	12300	0
148	20231023	173500	306759840	12300	12300	12300	12300	0
149	20231023	173400	306759840	12300	12300	12300	12300	0
150	20231023	173300	306759840	12300	12300	12300	12300	0
151	20231023	173200	306759840	12300	12300	12300	12300	0
152	20231023	173100	306759840	12300	12300	12300	12300	1144
153	20231023	173000	306759840	12300	12300	12300	12300	0
154	20231023	172900	306759840	12300	12300	12300	12300	0
155	20231023	172800	306759840	12300	12300	12300	12300	0
156	20231023	172700	306759840	12300	12300	12300	12300	0
157	20231023	172600	306759840	12300	12300	12300	12300	0
158	20231023	172500	306759840	12300	12300	12300	12300	0
159	20231023	172400	306759840	12300	12300	12300	12300	0
160	20231023	172300	306759840	12300	12300	12300	12300	0
161	20231023	172200	306759840	12300	12300	12300	12300	0
162	20231023	172100	306759840	12300	12300	12300	12300	0
163	20231023	172000	306759840	12300	12300	12300	12300	0
164	20231023	171900	306759840	12300	12300	12300	12300	0
165	20231023	171800	306759840	12300	12300	12300	12300	0
166	20231023	171700	306759840	12300	12300	12300	12300	0
167	20231023	171600	306759840	12300	12300	12300	12300	0
168	20231023	171500	306759840	12300	12300	12300	12300	0
169	20231023	171400	306759840	12300	12300	12300	12300	0
170	20231023	171300	306759840	12300	12300	12300	12300	0
171	20231023	171200	306759840	12300	12300	12300	12300	0
172	20231023	171100	306759840	12300	12300	12300	12300	0
173	20231023	171000	306759840	12300	12300	12300	12300	0
174	20231023	170900	306759840	12300	12300	12300	12300	0
175	20231023	170800	306759840	12300	12300	12300	12300	0
176	20231023	170700	306759840	12300	12300	12300	12300	0
177	20231023	170600	306759840	12300	12300	12300	12300	0
178	20231023	170500	306759840	12300	12300	12300	12300	0
179	20231023	170400	306759840	12300	12300	12300	12300	0
180	20231023	170300	306759840	12300	12300	12300	12300	0
181	20231023	170200	306759840	12300	12300	12300	12300	0
182	20231023	170100	306759840	12300	12300	12300	12300	1144
183	20231023	170000	306759840	12300	12300	12300	12300	0
184	20231023	165900	306759840	12300	12300	12300	12300	0
185	20231023	165800	306759840	12300	12300	12300	12300	0
186	20231023	165700	306759840	12300	12300	12300	12300	0
187	20231023	165600	306759840	12300	12300	12300	12300	0
188	20231023	165500	306759840	12300	12300	12300	12300	0
189	20231023	165400	306759840	12300	12300	12300	12300	0
190	20231023	165300	306759840	12300	12300	12300	12300	0
191	20231023	165200	306759840	12300	12300	12300	12300	0
192	20231023	165100	306759840	12300	12300	12300	12300	0
193	20231023	165000	306759840	12300	12300	12300	12300	0
194	20231023	164900	306759840	12300	12300	12300	12300	0
195	20231023	164800	306759840	12300	12300	12300	12300	0
196	20231023	164700	306759840	12300	12300	12300	12300	0
197	20231023	164600	306759840	12300	12300	12300	12300	0
198	20231023	164500	306759840	12300	12300	12300	12300	0
199	20231023	164400	306759840	12300	12300	12300	12300	0
200	20231023	164300	306759840	12300	12300	12300	12300	0
201	20231023	164200	306759840	12300	12300	12300	12300	0
202	20231023	164100	306759840	12300	12300	12300	12300	0
203	20231023	164000	306759840	12300	12300	12300	12300	0
204	20231023	163900	306759840	12300	12300	12300	12300	0
205	20231023	163800	306759840	12300	12300	12300	12300	0
206	20231023	163700	306759840	12300	12300	12300	12300	0
207	20231023	163600	306759840	12300	12300	12300	12300	0
208	20231023	163500	306759840	12300	12300	12300	12300	0
209	20231023	163400	306759840	12300	12300	12300	12300	0
210	20231023	163300	306759840	12300	12300	12300	12300	0
211	20231023	163200	306759840	12300	12300	12300	12300	0
212	20231023	163100	306759840	12300	12300	12300	12300	1144
213	20231023	163000	306759840	12300	12300	12300	12300	0
214	20231023	162900	306759840	12300	12300	12300	12300	0
215	20231023	162800	306759840	12300	12300	12300	12300	0
216	20231023	162700	306759840	12300	12300	12300	12300	0
217	20231023	162600	306759840	12300	12300	12300	12300	0
218	20231023	162500	306759840	12300	12300	12300	12300	0
219	20231023	162400	306759840	12300	12300	12300	12300	0
220	20231023	162300	306759840	12300	12300	12300	12300	0
221	20231023	162200	306759840	12300	12300	12300	12300	0
222	20231023	162100	306759840	12300	12300	12300	12300	0
223	20231023	162000	306759840	12300	12300	12300	12300	0
224	20231023	161900	306759840	12300	12300	12300	12300	0
225	20231023	161800	306759840	12300	12300	12300	12300	0
226	20231023	161700	306759840	12300	12300	12300	12300	0
227	20231023	161600	306759840	12300	12300	12300	12300	0
228	20231023	161500	306759840	12300	12300	12300	12300	0
229	20231023	161400	306759840	12300	12300	12300	12300	0
230	20231023	161300	306759840	12300	12300	12300	12300	0
231	20231023	161200	306759840	12300	12300	12300	12300	0
232	20231023	161100	306759840	12300	12300	12300	12300	0
233	20231023	161000	306759840	12300	12300	12300	12300	0
234	20231023	160900	306759840	12300	12300	12300	12300	0
235	20231023	160800	306759840	12300	12300	12300	12300	0
236	20231023	160700	306759840	12300	12300	12300	12300	0
237	20231023	160600	306759840	12300	12300	12300	12300	0
238	20231023	160500	306759840	12300	12300	12300	12300	0
239	20231023	160400	306759840	12300	12300	12300	12300	0
240	20231023	160300	306759840	12300	12300	12300	12300	0
241	20231023	160200	306759840	12300	12300	12300	12300	0
242	20231023	160100	306759840	12300	12300	12300	12300	1144
243	20231023	160000	306759840	12300	12300	12300	12300	0
244	20231023	155900	306759840	12300	12300	12300	12300	0
245	20231023	155800	306759840	12300	12300	12300	12300	0
246	20231023	155700	306759840	12300	12300	12300	12300	0
247	20231023	155600	306759840	12300	12300	12300	12300	0
248	20231023	155500	306759840	12300	12300	12300	12300	0
249	20231023	155400	306759840	12300	12300	12300	12300	0
250	20231023	155300	306759840	12300	12300	12300	12300	0
251	20231023	155200	306759840	12300	12300	12300	12300	0
252	20231023	155100	306759840	12300	12300	12300	12300	0
253	20231023	155000	306759840	12300	12300	12300	12300	0
254	20231023	154900	306759840	12300	12300	12300	12300	0
255	20231023	154800	306759840	12300	12300	12300	12300	0
256	20231023	154700	306759840	12300	12300	12300	12300	0
257	20231023	154600	306759840	12300	12300	12300	12300	0
258	20231023	154500	306759840	12300	12300	12300	12300	0
259	20231023	154400	306759840	12300	12300	12300	12300	0
260	20231023	154300	306759840	12300	12300	12300	12300	0
261	20231023	154200	306759840	12300	12300	12300	12300	0
262	20231023	154100	306759840	12300	12300	12300	12300	0
263	20231023	154000	306759840	12300	12300	12300	12300	0
264	20231023	153900	306759840	12300	12300	12300	12300	0
265	20231023	153800	306759840	12300	12300	12300	12300	0
266	20231023	153700	306759840	12300	12300	12300	12300	0
267	20231023	153600	306759840	12300	12300	12300	12300	0
268	20231023	153500	306759840	12300	12300	12300	12300	0
269	20231023	153400	306759840	12300	12300	12300	12300	0
270	20231023	153300	306759840	12300	12300	12300	12300	0
271	20231023	153200	306759840	12300	12300	12300	12300	0
272	20231023	153100	306759840	12300	12300	12300	12300	1144
273	20231023	153000	306759840	12300	12300	12300	12300	1144
274	20231023	152900	292688640	12300	12300	12300	12300	0
275	20231023	152800	292688640	12300	12300	12300	12300	0
276	20231023	152700	292688640	12300	12300	12300	12300	0
277	20231023	152600	292688640	12300	12300	12300	12300	0
278	20231023	152500	292688640	12300	12300	12300	12300	0
279	20231023	152400	292688640	12300	12300	12300	12300	0
280	20231023	152300	292688640	12300	12300	12300	12300	0
281	20231023	152200	292688640	12300	12300	12300	12300	0
282	20231023	152100	292688640	12300	12300	12300	12300	0
283	20231023	152000	292688640	12300	12300	12300	12300	0
284	20231023	151900	292688640	12300	12330	12330	12300	260
285	20231023	151800	289488630	12380	12320	12380	12320	23
286	20231023	151700	289204670	12380	12330	12380	12330	2
287	20231023	151600	289179960	12320	12320	12320	12320	0
288	20231023	151500	289179960	12320	12320	12320	12320	0
289	20231023	151400	289179960	12320	12320	12320	12320	0
290	20231023	151300	289179960	12320	12320	12320	12320	200
291	20231023	151200	286715960	12320	12320	12320	12320	139
292	20231023	151100	285003480	12320	12320	12320	12320	4
293	20231023	151000	284954200	12310	12310	12310	12310	0
294	20231023	150900	284954200	12310	12320	12320	12310	447
295	20231023	150800	279450580	12330	12330	12330	12330	1
296	20231023	150700	279438250	12330	12330	12330	12330	0
297	20231023	150600	279438250	12330	12330	12330	12330	0
298	20231023	150500	279438250	12330	12330	12330	12330	10
299	20231023	150400	279314950	12320	12320	12320	12320	5
300	20231023	150300	279253350	12310	12310	12310	12310	0
301	20231023	150200	279253350	12310	12310	12310	12310	0
302	20231023	150100	279253350	12310	12320	12320	12310	117
303	20231023	150000	277812130	12320	12320	12320	12320	0
304	20231023	145900	277812130	12320	12320	12320	12320	20
305	20231023	145800	277565730	12310	12310	12310	12310	0
306	20231023	145700	277565730	12310	12310	12310	12310	0
307	20231023	145600	277565730	12310	12310	12310	12310	0
308	20231023	145500	277565730	12310	12310	12310	12310	0
309	20231023	145400	277565730	12310	12310	12310	12310	14
310	20231023	145300	277393390	12310	12320	12320	12310	879
311	20231023	145200	266572890	12310	12310	12310	12310	0
312	20231023	145100	266572890	12310	12310	12310	12310	0
313	20231023	145000	266572890	12310	12310	12310	12310	15
314	20231023	144900	266388240	12310	12310	12310	12310	100
315	20231023	144800	265157240	12390	12390	12390	12390	51
316	20231023	144700	264525350	12320	12320	12320	12320	0
317	20231023	144600	264525350	12320	12320	12320	12320	30
318	20231023	144500	264155750	12320	12320	12320	12320	1
319	20231023	144400	264143430	12320	12320	12320	12320	0
320	20231023	144300	264143430	12320	12320	12390	12320	8
321	20231023	144200	264044590	12320	12320	12320	12320	0
322	20231023	144100	264044590	12320	12320	12320	12320	10
323	20231023	144000	263921390	12390	12390	12390	12390	15
324	20231023	143900	263735540	12300	12300	12300	12300	0
325	20231023	143800	263735540	12300	12300	12300	12300	2
326	20231023	143700	263710940	12300	12300	12300	12300	0
327	20231023	143600	263710940	12300	12300	12300	12300	0
328	20231023	143500	263710940	12300	12300	12300	12300	0
329	20231023	143400	263710940	12300	12300	12300	12300	8
330	20231023	143300	263612540	12390	12390	12390	12390	0
331	20231023	143200	263612540	12390	12390	12390	12390	0
332	20231023	143100	263612540	12390	12350	12390	12350	88
333	20231023	143000	262525420	12350	12350	12350	12350	0
334	20231023	142900	262525420	12350	12350	12350	12350	87
335	20231023	142800	261450970	12350	12350	12350	12350	646
336	20231023	142700	253472870	12350	12350	12350	12350	129
337	20231023	142600	251879720	12350	12310	12350	12310	9
338	20231023	142500	251768890	12320	12320	12320	12320	0
339	20231023	142400	251768890	12320	12320	12320	12320	0
340	20231023	142300	251768890	12320	12300	12320	12300	11
341	20231023	142200	251633570	12340	12340	12340	12340	100
342	20231023	142100	250399570	12340	12300	12340	12300	38
343	20231023	142000	249932130	12320	12320	12320	12320	22
344	20231023	141900	249661090	12320	12320	12320	12320	28
345	20231023	141800	249316130	12320	12320	12320	12320	3
346	20231023	141700	249279170	12320	12320	12320	12320	10
347	20231023	141600	249155970	12300	12300	12300	12300	70
348	20231023	141500	248294970	12300	12300	12300	12300	0
349	20231023	141400	248294970	12300	12300	12300	12300	0
350	20231023	141300	248294970	12300	12300	12300	12300	142
351	20231023	141200	246548370	12300	12300	12300	12300	30
352	20231023	141100	246179370	12320	12320	12320	12320	0
353	20231023	141000	246179370	12320	12320	12320	12320	0
354	20231023	140900	246179370	12320	12320	12320	12320	0
355	20231023	140800	246179370	12320	12320	12320	12320	10
356	20231023	140700	246056170	12310	12310	12310	12310	42
357	20231023	140600	245539150	12320	12320	12320	12320	1
358	20231023	140500	245526830	12310	12310	12310	12310	0
359	20231023	140400	245526830	12310	12310	12310	12310	0
360	20231023	140300	245526830	12310	12310	12310	12310	0
361	20231023	140200	245526830	12310	12310	12310	12310	54
362	20231023	140100	244862090	12310	12330	12330	12310	289
363	20231023	140000	241301620	12340	12340	12340	12340	123
364	20231023	135900	239783800	12360	12360	12360	12360	0
365	20231023	135800	239783800	12360	12360	12360	12360	100
366	20231023	135700	238547800	12340	12340	12340	12340	1
367	20231023	135600	238535460	12330	12330	12330	12330	6
368	20231023	135500	238461480	12340	12340	12340	12340	1
369	20231023	135400	238449140	12340	12340	12340	12340	9
370	20231023	135300	238338080	12340	12340	12340	12340	0
371	20231023	135200	238338080	12340	12340	12340	12340	0
372	20231023	135100	238338080	12340	12340	12340	12340	0
373	20231023	135000	238338080	12340	12340	12340	12340	0
374	20231023	134900	238338080	12340	12340	12340	12340	50
375	20231023	134800	237721080	12350	12350	12350	12350	0
376	20231023	134700	237721080	12350	12350	12350	12350	0
377	20231023	134600	237721080	12350	12350	12350	12350	39
378	20231023	134500	237239430	12340	12340	12340	12340	0
379	20231023	134400	237239430	12340	12340	12340	12340	0
380	20231023	134300	237239430	12340	12340	12340	12340	0
381	20231023	134200	237239430	12340	12340	12340	12340	0
382	20231023	134100	237239430	12340	12350	12350	12340	663
383	20231023	134000	229058000	12400	12400	12400	12400	0
384	20231023	133900	229058000	12400	12400	12400	12400	242
385	20231023	133800	226057200	12400	12400	12400	12400	0
386	20231023	133700	226057200	12400	12400	12400	12400	0
387	20231023	133600	226057200	12400	12400	12400	12400	0
388	20231023	133500	226057200	12400	12400	12400	12400	0
389	20231023	133400	226057200	12400	12400	12400	12400	162
390	20231023	133300	224048400	12400	12400	12400	12400	0
391	20231023	133200	224048400	12400	12400	12400	12400	76
392	20231023	133100	223106000	12410	12400	12410	12400	17
393	20231023	133000	222895110	12400	12400	12400	12400	1
394	20231023	132900	222882710	12400	12400	12400	12400	0
395	20231023	132800	222882710	12400	12400	12400	12400	0
396	20231023	132700	222882710	12400	12400	12400	12400	0
397	20231023	132600	222882710	12400	12400	12400	12400	1
398	20231023	132500	222870310	12410	12410	12410	12410	1
399	20231023	132400	222857900	12410	12380	12410	12380	20
400	20231023	132300	222609980	12340	12340	12340	12340	0
401	20231023	132200	222609980	12340	12340	12340	12340	0
402	20231023	132100	222609980	12340	12340	12340	12340	30
403	20231023	132000	222239780	12340	12340	12340	12340	10
404	20231023	131900	222116380	12360	12360	12360	12360	0
405	20231023	131800	222116380	12360	12360	12360	12360	68
406	20231023	131700	221275900	12390	12390	12390	12390	0
407	20231023	131600	221275900	12390	12390	12390	12390	0
408	20231023	131500	221275900	12390	12380	12390	12380	100
409	20231023	131400	220036910	12360	12360	12360	12360	7
410	20231023	131300	219950390	12380	12380	12380	12380	0
411	20231023	131200	219950390	12380	12320	12380	12320	11
412	20231023	131100	219814810	12320	12320	12320	12320	0
413	20231023	131000	219814810	12320	12320	12320	12320	1
414	20231023	130900	219802490	12350	12350	12350	12350	0
415	20231023	130800	219802490	12350	12320	12350	12320	285
416	20231023	130700	216287870	12320	12320	12320	12320	10
417	20231023	130600	216164670	12320	12310	12320	12310	2
418	20231023	130500	216140040	12310	12310	12310	12310	0
419	20231023	130400	216140040	12310	12310	12310	12310	10
420	20231023	130300	216016940	12310	12310	12310	12310	0
421	20231023	130200	216016940	12310	12320	12320	12310	138
422	20231023	130100	214316840	12320	12320	12320	12320	0
423	20231023	130000	214316840	12320	12320	12320	12320	139
424	20231023	125900	212604360	12320	12320	12320	12320	0
425	20231023	125800	212604360	12320	12320	12320	12320	10
426	20231023	125700	212481160	12320	12320	12320	12320	0
427	20231023	125600	212481160	12320	12320	12320	12320	10
428	20231023	125500	212357960	12320	12320	12320	12320	2
429	20231023	125400	212333320	12310	12310	12310	12310	22
430	20231023	125300	212062500	12320	12320	12320	12320	0
431	20231023	125200	212062500	12320	12320	12320	12320	3
432	20231023	125100	212025540	12320	12330	12330	12320	109
433	20231023	125000	210681880	12350	12350	12350	12350	98
434	20231023	124900	209471580	12350	12350	12350	12350	0
435	20231023	124800	209471580	12350	12350	12350	12350	23
436	20231023	124700	209187530	12350	12350	12350	12350	61
437	20231023	124600	208434180	12350	12350	12350	12350	24
438	20231023	124500	208137780	12350	12350	12350	12350	0
439	20231023	124400	208137780	12350	12350	12350	12350	5
440	20231023	124300	208076030	12320	12320	12320	12320	0
441	20231023	124200	208076030	12320	12320	12320	12320	3
442	20231023	124100	208039070	12320	12320	12320	12320	1
443	20231023	124000	208026750	12310	12310	12310	12310	0
444	20231023	123900	208026750	12310	12340	12340	12310	296
445	20231023	123800	204377740	12350	12350	12350	12350	1
446	20231023	123700	204365390	12350	12390	12390	12350	6
447	20231023	123600	204291130	12390	12390	12390	12390	0
448	20231023	123500	204291130	12390	12390	12390	12390	0
449	20231023	123400	204291130	12390	12390	12390	12390	0
450	20231023	123300	204291130	12390	12320	12390	12320	9
451	20231023	123200	204180180	12310	12310	12310	12310	0
452	20231023	123100	204180180	12310	12310	12310	12310	0
453	20231023	123000	204180180	12310	12310	12310	12310	0
454	20231023	122900	204180180	12310	12310	12310	12310	0
455	20231023	122800	204180180	12310	12310	12310	12310	0
456	20231023	122700	204180180	12310	12310	12310	12310	0
457	20231023	122600	204180180	12310	12310	12310	12310	0
458	20231023	122500	204180180	12310	12310	12310	12310	0
459	20231023	122400	204180180	12310	12310	12310	12310	159
460	20231023	122300	202222890	12310	12310	12310	12310	84
461	20231023	122200	201188850	12320	12400	12400	12320	217
462	20231023	122100	198513480	12330	12330	12330	12330	39
463	20231023	122000	198032610	12340	12340	12340	12340	0
464	20231023	121900	198032610	12340	12340	12340	12340	0
465	20231023	121800	198032610	12340	12340	12340	12340	0
466	20231023	121700	198032610	12340	12340	12340	12340	8
467	20231023	121600	197933890	12330	12330	12330	12330	0
468	20231023	121500	197933890	12330	12350	12350	12330	90
469	20231023	121400	196823350	12420	12420	12420	12420	0
470	20231023	121300	196823350	12420	12420	12420	12420	0
471	20231023	121200	196823350	12420	12420	12420	12420	4
472	20231023	121100	196773670	12420	12420	12420	12420	1
473	20231023	121000	196761250	12420	12420	12420	12420	0
474	20231023	120900	196761250	12420	12420	12420	12420	167
475	20231023	120800	194687110	12350	12350	12350	12350	17
476	20231023	120700	194477160	12360	12360	12360	12360	52
477	20231023	120600	193834440	12360	12360	12360	12360	0
478	20231023	120500	193834440	12360	12360	12360	12360	0
479	20231023	120400	193834440	12360	12360	12360	12360	1
480	20231023	120300	193822080	12350	12350	12350	12350	0
481	20231023	120200	193822080	12350	12380	12380	12350	164
482	20231023	120100	191793710	12440	12440	12440	12440	0
483	20231023	120000	191793710	12440	12440	12440	12440	0
484	20231023	115900	191793710	12440	12440	12440	12440	0
485	20231023	115800	191793710	12440	12440	12440	12440	2
486	20231023	115700	191768830	12450	12450	12450	12450	17
487	20231023	115600	191557180	12440	12390	12440	12390	704
488	20231023	115500	182799820	12390	12390	12390	12390	10
489	20231023	115400	182675920	12390	12390	12390	12390	0
490	20231023	115300	182675920	12390	12400	12400	12390	20
491	20231023	115200	182428110	12400	12440	12440	12400	2383
492	20231023	115100	152832460	12460	12460	12460	12460	0
493	20231023	115000	152832460	12460	12460	12460	12460	30
494	20231023	114900	152458660	12460	12460	12460	12460	0
495	20231023	114800	152458660	12460	12460	12460	12460	0
496	20231023	114700	152458660	12460	12460	12460	12460	0
497	20231023	114600	152458660	12460	12460	12460	12460	0
498	20231023	114500	152458660	12460	12460	12460	12460	20
499	20231023	114400	152209460	12430	12430	12430	12430	0
500	20231023	114300	152209460	12430	12430	12430	12430	0
501	20231023	114200	152209460	12430	12430	12430	12430	0
502	20231023	114100	152209460	12430	12430	12430	12430	0
503	20231023	114000	152209460	12430	12430	12430	12430	0
504	20231023	113900	152209460	12430	12430	12430	12430	7
505	20231023	113800	152122450	12430	12430	12430	12430	23
506	20231023	113700	151836560	12430	12430	12430	12430	4
507	20231023	113600	151786840	12430	12430	12430	12430	0
508	20231023	113500	151786840	12430	12430	12430	12430	119
509	20231023	113400	150307670	12460	12460	12460	12460	0
510	20231023	113300	150307670	12460	12460	12460	12460	0
511	20231023	113200	150307670	12460	12460	12460	12460	0
512	20231023	113100	150307670	12460	12460	12460	12460	5
513	20231023	113000	150245370	12440	12440	12440	12440	5
514	20231023	112900	150183170	12470	12470	12470	12470	0
515	20231023	112800	150183170	12470	12470	12470	12470	0
516	20231023	112700	150183170	12470	12470	12470	12470	0
517	20231023	112600	150183170	12470	12470	12470	12470	2
518	20231023	112500	150158230	12470	12490	12490	12470	42
519	20231023	112400	149634390	12430	12430	12430	12430	0
520	20231023	112300	149634390	12430	12430	12430	12430	0
521	20231023	112200	149634390	12430	12430	12430	12430	0
522	20231023	112100	149634390	12430	12430	12430	12430	0
523	20231023	112000	149634390	12430	12430	12430	12430	0
524	20231023	111900	149634390	12430	12430	12430	12430	0
525	20231023	111800	149634390	12430	12440	12440	12430	70
526	20231023	111700	148764280	12430	12430	12430	12430	0
527	20231023	111600	148764280	12430	12430	12430	12430	0
528	20231023	111500	148764280	12430	12430	12430	12430	0
529	20231023	111400	148764280	12430	12430	12430	12430	0
530	20231023	111300	148764280	12430	12440	12440	12430	35
531	20231023	111200	148328950	12440	12440	12440	12440	0
532	20231023	111100	148328950	12440	12490	12490	12440	188
533	20231023	111000	145985780	12500	12500	12500	12500	0
534	20231023	110900	145985780	12500	12500	12500	12500	1
535	20231023	110800	145973280	12490	12490	12490	12490	0
536	20231023	110700	145973280	12490	12490	12490	12490	20
537	20231023	110600	145723480	12490	12490	12490	12490	30
538	20231023	110500	145348780	12510	12510	12510	12510	0
539	20231023	110400	145348780	12510	12510	12510	12510	37
540	20231023	110300	144885910	12530	12530	12530	12530	0
541	20231023	110200	144885910	12530	12530	12530	12530	0
542	20231023	110100	144885910	12530	12530	12530	12530	0
543	20231023	110000	144885910	12530	12530	12530	12530	10
544	20231023	105900	144760610	12530	12530	12530	12530	0
545	20231023	105800	144760610	12530	12530	12530	12530	0
546	20231023	105700	144760610	12530	12530	12530	12530	0
547	20231023	105600	144760610	12530	12530	12530	12530	0
548	20231023	105500	144760610	12530	12530	12530	12530	0
549	20231023	105400	144760610	12530	12530	12530	12530	0
550	20231023	105300	144760610	12530	12530	12530	12530	0
551	20231023	105200	144760610	12530	12530	12530	12530	0
552	20231023	105100	144760610	12530	12530	12530	12530	1
553	20231023	105000	144748080	12540	12540	12540	12540	0
554	20231023	104900	144748080	12540	12540	12540	12540	0
555	20231023	104800	144748080	12540	12540	12540	12540	0
556	20231023	104700	144748080	12540	12540	12540	12540	0
557	20231023	104600	144748080	12540	12540	12540	12540	0
558	20231023	104500	144748080	12540	12540	12540	12540	0
559	20231023	104400	144748080	12540	12540	12540	12540	0
560	20231023	104300	144748080	12540	12540	12540	12540	4
561	20231023	104200	144697920	12530	12530	12530	12530	1
562	20231023	104100	144685390	12530	12520	12530	12520	1008
563	20231023	104000	132059910	12520	12520	12520	12520	0
564	20231023	103900	132059910	12520	12450	12520	12450	2
565	20231023	103800	132034940	12520	12520	12520	12520	0
566	20231023	103700	132034940	12520	12520	12520	12520	0
567	20231023	103600	132034940	12520	12520	12520	12520	0
568	20231023	103500	132034940	12520	12520	12520	12520	0
569	20231023	103400	132034940	12520	12520	12520	12520	0
570	20231023	103300	132034940	12520	12520	12520	12520	0
571	20231023	103200	132034940	12520	12520	12520	12520	0
572	20231023	103100	132034940	12520	12520	12520	12520	0
573	20231023	103000	132034940	12520	12520	12520	12520	0
574	20231023	102900	132034940	12520	12520	12520	12520	0
575	20231023	102800	132034940	12520	12520	12520	12520	7
576	20231023	102700	131947300	12520	12520	12520	12520	2
577	20231023	102600	131922260	12530	12530	12530	12530	0
578	20231023	102500	131922260	12530	12530	12530	12530	0
579	20231023	102400	131922260	12530	12530	12530	12530	0
580	20231023	102300	131922260	12530	12530	12530	12530	0
581	20231023	102200	131922260	12530	12530	12530	12530	0
582	20231023	102100	131922260	12530	12530	12530	12530	0
583	20231023	102000	131922260	12530	12530	12530	12530	1
584	20231023	101900	131909730	12530	12530	12530	12530	0
585	20231023	101800	131909730	12530	12530	12530	12530	0
586	20231023	101700	131909730	12530	12520	12530	12520	39
587	20231023	101600	131421360	12530	12530	12530	12530	1
588	20231023	101500	131408830	12530	12530	12530	12530	1
589	20231023	101400	131396300	12400	12400	12400	12400	0
590	20231023	101300	131396300	12400	12400	12400	12400	100
591	20231023	101200	130156300	12400	12400	12400	12400	0
592	20231023	101100	130156300	12400	12400	12400	12400	0
593	20231023	101000	130156300	12400	12400	12400	12400	18
594	20231023	100900	129933100	12400	12410	12410	12400	50
595	20231023	100800	129312800	12410	12440	12440	12410	2050
596	20231023	100700	103869070	12430	12430	12430	12430	0
597	20231023	100600	103869070	12430	12480	12480	12430	50
598	20231023	100500	103246980	12500	12540	12540	12500	321
599	20231023	100400	99227840	12550	12550	12550	12550	54
600	20231023	100300	98550140	12630	12630	12630	12630	0
601	20231023	100200	98550140	12630	12630	12630	12630	0
602	20231023	100100	98550140	12630	12630	12630	12630	0
603	20231023	100000	98550140	12630	12630	12630	12630	11
604	20231023	095900	98411210	12630	12580	12630	12580	154
605	20231023	095800	96468750	12570	12570	12570	12570	0
606	20231023	095700	96468750	12570	12570	12570	12570	0
607	20231023	095600	96468750	12570	12570	12570	12570	0
608	20231023	095500	96468750	12570	12570	12570	12570	10
609	20231023	095400	96343050	12570	12570	12570	12570	1
610	20231023	095300	96330480	12530	12570	12590	12530	109
611	20231023	095200	94962840	12580	12580	12580	12580	0
612	20231023	095100	94962840	12580	12580	12580	12580	0
613	20231023	095000	94962840	12580	12580	12580	12580	0
614	20231023	094900	94962840	12580	12580	12580	12580	0
615	20231023	094800	94962840	12580	12580	12580	12580	0
616	20231023	094700	94962840	12580	12580	12580	12580	0
617	20231023	094600	94962840	12580	12580	12580	12580	0
618	20231023	094500	94962840	12580	12580	12580	12580	0
619	20231023	094400	94962840	12580	12580	12580	12580	9
620	20231023	094300	94849620	12580	12580	12580	12580	4
621	20231023	094200	94799300	12590	12590	12590	12590	1
622	20231023	094100	94786710	12590	12590	12590	12590	6
623	20231023	094000	94711170	12590	12590	12590	12590	2
624	20231023	093900	94685990	12570	12570	12570	12570	0
625	20231023	093800	94685990	12570	12570	12570	12570	5
626	20231023	093700	94623140	12570	12520	12570	12520	129
627	20231023	093600	93005270	12520	12510	12520	12510	7
628	20231023	093500	92917690	12520	12510	12520	12510	12
629	20231023	093400	92767550	12520	12520	12520	12520	0
630	20231023	093300	92767550	12520	12520	12520	12520	0
631	20231023	093200	92767550	12520	12520	12520	12520	20
632	20231023	093100	92517150	12520	12430	12520	12430	38
633	20231023	093000	92041480	12430	12430	12430	12430	282
634	20231023	092900	88536220	12430	12430	12430	12430	0
635	20231023	092800	88536220	12430	12430	12430	12430	24
636	20231023	092700	88237900	12420	12420	12420	12420	0
637	20231023	092600	88237900	12420	12420	12420	12420	0
638	20231023	092500	88237900	12420	12420	12420	12420	12
639	20231023	092400	88088860	12420	12470	12470	12420	117
640	20231023	092300	86632800	12570	12580	12580	12570	37
641	20231023	092200	86167700	12640	12640	12640	12640	0
642	20231023	092100	86167700	12640	12640	12640	12640	0
643	20231023	092000	86167700	12640	12390	12640	12390	575
644	20231023	091900	78903540	12390	12390	12390	12390	56
645	20231023	091800	78209700	12390	12410	12410	12390	148
646	20231023	091700	76374780	12380	12430	12430	12380	50
647	20231023	091600	75755180	12440	12480	12480	12440	196
648	20231023	091500	73314730	12470	12480	12480	12470	458
649	20231023	091400	67603390	12640	12460	12640	12460	13
650	20231023	091300	67440240	12460	12460	12460	12460	0
651	20231023	091200	67440240	12460	12460	12460	12460	55
652	20231023	091100	66754940	12460	12460	12460	12460	230
653	20231023	091000	63889140	12460	12400	12460	12400	1722
654	20231023	090900	42444480	12400	12400	12400	12400	3
655	20231023	090800	42407280	12400	12400	12400	12400	381
656	20231023	090700	37682880	12390	12370	12390	12370	61
657	20231023	090600	36927650	12370	12370	12370	12370	0
658	20231023	090500	36927650	12370	12370	12380	12370	84
659	20231023	090400	35888560	12370	12370	12380	12370	394
660	20231023	090300	31013970	12370	12370	12370	12370	40
661	20231023	090200	30519170	12370	12440	12460	12370	677
662	20231023	090100	22092080	12440	12440	12440	12440	41
663	20231023	090000	21582040	12450	12290	12450	12290	1756