KissMeData/034300/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190700	169702000	12960	12960	12960	12960	2568
3	20231019	190600	169702000	12960	12960	12960	12960	0
4	20231019	190500	169702000	12960	12960	12960	12960	0
5	20231019	190400	169702000	12960	12960	12960	12960	0
6	20231019	190300	169702000	12960	12960	12960	12960	0
7	20231019	190200	169702000	12960	12960	12960	12960	0
8	20231019	190100	169702000	12960	12960	12960	12960	0
9	20231019	190000	169702000	12960	12960	12960	12960	0
10	20231019	185900	169702000	12960	12960	12960	12960	0
11	20231019	185800	169702000	12960	12960	12960	12960	0
12	20231019	185700	169702000	12960	12960	12960	12960	0
13	20231019	185600	169702000	12960	12960	12960	12960	0
14	20231019	185500	169702000	12960	12960	12960	12960	0
15	20231019	185400	169702000	12960	12960	12960	12960	0
16	20231019	185300	169702000	12960	12960	12960	12960	0
17	20231019	185200	169702000	12960	12960	12960	12960	0
18	20231019	185100	169702000	12960	12960	12960	12960	0
19	20231019	185000	169702000	12960	12960	12960	12960	0
20	20231019	184900	169702000	12960	12960	12960	12960	0
21	20231019	184800	169702000	12960	12960	12960	12960	0
22	20231019	184700	169702000	12960	12960	12960	12960	0
23	20231019	184600	169702000	12960	12960	12960	12960	0
24	20231019	184500	169702000	12960	12960	12960	12960	0
25	20231019	184400	169702000	12960	12960	12960	12960	0
26	20231019	184300	169702000	12960	12960	12960	12960	0
27	20231019	184200	169702000	12960	12960	12960	12960	0
28	20231019	184100	169702000	12960	12960	12960	12960	0
29	20231019	184000	169702000	12960	12960	12960	12960	0
30	20231019	183900	169702000	12960	12960	12960	12960	0
31	20231019	183800	169702000	12960	12960	12960	12960	0
32	20231019	183700	169702000	12960	12960	12960	12960	2568
33	20231019	183600	169702000	12960	12960	12960	12960	0
34	20231019	183500	169702000	12960	12960	12960	12960	0
35	20231019	183400	169702000	12960	12960	12960	12960	0
36	20231019	183300	169702000	12960	12960	12960	12960	0
37	20231019	183200	169702000	12960	12960	12960	12960	0
38	20231019	183100	169702000	12960	12960	12960	12960	0
39	20231019	183000	169702000	12960	12960	12960	12960	0
40	20231019	182900	169702000	12960	12960	12960	12960	0
41	20231019	182800	169702000	12960	12960	12960	12960	0
42	20231019	182700	169702000	12960	12960	12960	12960	0
43	20231019	182600	169702000	12960	12960	12960	12960	0
44	20231019	182500	169702000	12960	12960	12960	12960	0
45	20231019	182400	169702000	12960	12960	12960	12960	0
46	20231019	182300	169702000	12960	12960	12960	12960	0
47	20231019	182200	169702000	12960	12960	12960	12960	0
48	20231019	182100	169702000	12960	12960	12960	12960	0
49	20231019	182000	169702000	12960	12960	12960	12960	0
50	20231019	181900	169702000	12960	12960	12960	12960	0
51	20231019	181800	169702000	12960	12960	12960	12960	0
52	20231019	181700	169702000	12960	12960	12960	12960	0
53	20231019	181600	169702000	12960	12960	12960	12960	0
54	20231019	181500	169702000	12960	12960	12960	12960	0
55	20231019	181400	169702000	12960	12960	12960	12960	0
56	20231019	181300	169702000	12960	12960	12960	12960	0
57	20231019	181200	169702000	12960	12960	12960	12960	0
58	20231019	181100	169702000	12960	12960	12960	12960	0
59	20231019	181000	169702000	12960	12960	12960	12960	0
60	20231019	180900	169702000	12960	12960	12960	12960	0
61	20231019	180800	169702000	12960	12960	12960	12960	0
62	20231019	180700	169702000	12960	12960	12960	12960	2568
63	20231019	180600	169702000	12960	12960	12960	12960	0
64	20231019	180500	169702000	12960	12960	12960	12960	0
65	20231019	180400	169702000	12960	12960	12960	12960	0
66	20231019	180300	169702000	12960	12960	12960	12960	0
67	20231019	180200	169702000	12960	12960	12960	12960	0
68	20231019	180100	169702000	12960	12960	12960	12960	0
69	20231019	180000	169702000	12960	12960	12960	12960	0
70	20231019	175900	169702000	12960	12960	12960	12960	0
71	20231019	175800	169702000	12960	12960	12960	12960	0
72	20231019	175700	169702000	12960	12960	12960	12960	0
73	20231019	175600	169702000	12960	12960	12960	12960	0
74	20231019	175500	169702000	12960	12960	12960	12960	0
75	20231019	175400	169702000	12960	12960	12960	12960	0
76	20231019	175300	169702000	12960	12960	12960	12960	0
77	20231019	175200	169702000	12960	12960	12960	12960	0
78	20231019	175100	169702000	12960	12960	12960	12960	0
79	20231019	175000	169702000	12960	12960	12960	12960	0
80	20231019	174900	169702000	12960	12960	12960	12960	0
81	20231019	174800	169702000	12960	12960	12960	12960	0
82	20231019	174700	169702000	12960	12960	12960	12960	0
83	20231019	174600	169702000	12960	12960	12960	12960	0
84	20231019	174500	169702000	12960	12960	12960	12960	0
85	20231019	174400	169702000	12960	12960	12960	12960	0
86	20231019	174300	169702000	12960	12960	12960	12960	0
87	20231019	174200	169702000	12960	12960	12960	12960	0
88	20231019	174100	169702000	12960	12960	12960	12960	0
89	20231019	174000	169702000	12960	12960	12960	12960	0
90	20231019	173900	169702000	12960	12960	12960	12960	0
91	20231019	173800	169702000	12960	12960	12960	12960	0
92	20231019	173700	169702000	12960	12960	12960	12960	2568
93	20231019	173600	169702000	12960	12960	12960	12960	0
94	20231019	173500	169702000	12960	12960	12960	12960	0
95	20231019	173400	169702000	12960	12960	12960	12960	0
96	20231019	173300	169702000	12960	12960	12960	12960	0
97	20231019	173200	169702000	12960	12960	12960	12960	0
98	20231019	173100	169702000	12960	12960	12960	12960	0
99	20231019	173000	169702000	12960	12960	12960	12960	0
100	20231019	172900	169702000	12960	12960	12960	12960	0
101	20231019	172800	169702000	12960	12960	12960	12960	0
102	20231019	172700	169702000	12960	12960	12960	12960	0
103	20231019	172600	169702000	12960	12960	12960	12960	0
104	20231019	172500	169702000	12960	12960	12960	12960	0
105	20231019	172400	169702000	12960	12960	12960	12960	0
106	20231019	172300	169702000	12960	12960	12960	12960	0
107	20231019	172200	169702000	12960	12960	12960	12960	0
108	20231019	172100	169702000	12960	12960	12960	12960	0
109	20231019	172000	169702000	12960	12960	12960	12960	0
110	20231019	171900	169702000	12960	12960	12960	12960	0
111	20231019	171800	169702000	12960	12960	12960	12960	0
112	20231019	171700	169702000	12960	12960	12960	12960	0
113	20231019	171600	169702000	12960	12960	12960	12960	0
114	20231019	171500	169702000	12960	12960	12960	12960	0
115	20231019	171400	169702000	12960	12960	12960	12960	0
116	20231019	171300	169702000	12960	12960	12960	12960	0
117	20231019	171200	169702000	12960	12960	12960	12960	0
118	20231019	171100	169702000	12960	12960	12960	12960	0
119	20231019	171000	169702000	12960	12960	12960	12960	0
120	20231019	170900	169702000	12960	12960	12960	12960	0
121	20231019	170800	169702000	12960	12960	12960	12960	0
122	20231019	170700	169702000	12960	12960	12960	12960	2568
123	20231019	170600	169702000	12960	12960	12960	12960	0
124	20231019	170500	169702000	12960	12960	12960	12960	0
125	20231019	170400	169702000	12960	12960	12960	12960	0
126	20231019	170300	169702000	12960	12960	12960	12960	0
127	20231019	170200	169702000	12960	12960	12960	12960	0
128	20231019	170100	169702000	12960	12960	12960	12960	0
129	20231019	170000	169702000	12960	12960	12960	12960	0
130	20231019	165900	169702000	12960	12960	12960	12960	0
131	20231019	165800	169702000	12960	12960	12960	12960	0
132	20231019	165700	169702000	12960	12960	12960	12960	0
133	20231019	165600	169702000	12960	12960	12960	12960	0
134	20231019	165500	169702000	12960	12960	12960	12960	0
135	20231019	165400	169702000	12960	12960	12960	12960	0
136	20231019	165300	169702000	12960	12960	12960	12960	0
137	20231019	165200	169702000	12960	12960	12960	12960	0
138	20231019	165100	169702000	12960	12960	12960	12960	0
139	20231019	165000	169702000	12960	12960	12960	12960	0
140	20231019	164900	169702000	12960	12960	12960	12960	0
141	20231019	164800	169702000	12960	12960	12960	12960	0
142	20231019	164700	169702000	12960	12960	12960	12960	0
143	20231019	164600	169702000	12960	12960	12960	12960	0
144	20231019	164500	169702000	12960	12960	12960	12960	0
145	20231019	164400	169702000	12960	12960	12960	12960	0
146	20231019	164300	169702000	12960	12960	12960	12960	0
147	20231019	164200	169702000	12960	12960	12960	12960	0
148	20231019	164100	169702000	12960	12960	12960	12960	0
149	20231019	164000	169702000	12960	12960	12960	12960	0
150	20231019	163900	169702000	12960	12960	12960	12960	0
151	20231019	163800	169702000	12960	12960	12960	12960	0
152	20231019	163700	169702000	12960	12960	12960	12960	2568
153	20231019	163600	169702000	12960	12960	12960	12960	0
154	20231019	163500	169702000	12960	12960	12960	12960	0
155	20231019	163400	169702000	12960	12960	12960	12960	0
156	20231019	163300	169702000	12960	12960	12960	12960	0
157	20231019	163200	169702000	12960	12960	12960	12960	0
158	20231019	163100	169702000	12960	12960	12960	12960	0
159	20231019	163000	169702000	12960	12960	12960	12960	0
160	20231019	162900	169702000	12960	12960	12960	12960	0
161	20231019	162800	169702000	12960	12960	12960	12960	0
162	20231019	162700	169702000	12960	12960	12960	12960	0
163	20231019	162600	169702000	12960	12960	12960	12960	0
164	20231019	162500	169702000	12960	12960	12960	12960	0
165	20231019	162400	169702000	12960	12960	12960	12960	0
166	20231019	162300	169702000	12960	12960	12960	12960	0
167	20231019	162200	169702000	12960	12960	12960	12960	0
168	20231019	162100	169702000	12960	12960	12960	12960	0
169	20231019	162000	169702000	12960	12960	12960	12960	0
170	20231019	161900	169702000	12960	12960	12960	12960	0
171	20231019	161800	169702000	12960	12960	12960	12960	0
172	20231019	161700	169702000	12960	12960	12960	12960	0
173	20231019	161600	169702000	12960	12960	12960	12960	0
174	20231019	161500	169702000	12960	12960	12960	12960	0
175	20231019	161400	169702000	12960	12960	12960	12960	0
176	20231019	161300	169702000	12960	12960	12960	12960	0
177	20231019	161200	169702000	12960	12960	12960	12960	0
178	20231019	161100	169702000	12960	12960	12960	12960	0
179	20231019	161000	169702000	12960	12960	12960	12960	0
180	20231019	160900	169702000	12960	12960	12960	12960	0
181	20231019	160800	169702000	12960	12960	12960	12960	0
182	20231019	160700	169702000	12960	12960	12960	12960	2568
183	20231019	160600	169702000	12960	12960	12960	12960	0
184	20231019	160500	169702000	12960	12960	12960	12960	0
185	20231019	160400	169702000	12960	12960	12960	12960	0
186	20231019	160300	169702000	12960	12960	12960	12960	0
187	20231019	160200	169702000	12960	12960	12960	12960	0
188	20231019	160100	169702000	12960	12960	12960	12960	0
189	20231019	160000	169702000	12960	12960	12960	12960	0
190	20231019	155900	169702000	12960	12960	12960	12960	0
191	20231019	155800	169702000	12960	12960	12960	12960	0
192	20231019	155700	169702000	12960	12960	12960	12960	0
193	20231019	155600	169702000	12960	12960	12960	12960	0
194	20231019	155500	169702000	12960	12960	12960	12960	0
195	20231019	155400	169702000	12960	12960	12960	12960	0
196	20231019	155300	169702000	12960	12960	12960	12960	0
197	20231019	155200	169702000	12960	12960	12960	12960	0
198	20231019	155100	169702000	12960	12960	12960	12960	0
199	20231019	155000	169702000	12960	12960	12960	12960	0
200	20231019	154900	169702000	12960	12960	12960	12960	0
201	20231019	154800	169702000	12960	12960	12960	12960	0
202	20231019	154700	169702000	12960	12960	12960	12960	0
203	20231019	154600	169702000	12960	12960	12960	12960	0
204	20231019	154500	169702000	12960	12960	12960	12960	0
205	20231019	154400	169702000	12960	12960	12960	12960	0
206	20231019	154300	169702000	12960	12960	12960	12960	0
207	20231019	154200	169702000	12960	12960	12960	12960	0
208	20231019	154100	169702000	12960	12960	12960	12960	0
209	20231019	154000	169702000	12960	12960	12960	12960	0
210	20231019	153900	169702000	12960	12960	12960	12960	0
211	20231019	153800	169702000	12960	12960	12960	12960	0
212	20231019	153700	169702000	12960	12960	12960	12960	2568
213	20231019	153600	169702000	12960	12960	12960	12960	0
214	20231019	153500	169702000	12960	12960	12960	12960	0
215	20231019	153400	169702000	12960	12960	12960	12960	0
216	20231019	153300	169702000	12960	12960	12960	12960	0
217	20231019	153200	169702000	12960	12960	12960	12960	0
218	20231019	153100	169702000	12960	12960	12960	12960	0
219	20231019	153000	169702000	12960	12960	12960	12960	2568
220	20231019	152900	136420720	12980	12980	12980	12980	0
221	20231019	152800	136420720	12980	12980	12980	12980	0
222	20231019	152700	136420720	12980	12980	12980	12980	0
223	20231019	152600	136420720	12980	12980	12980	12980	0
224	20231019	152500	136420720	12980	12980	12980	12980	0
225	20231019	152400	136420720	12980	12980	12980	12980	0
226	20231019	152300	136420720	12980	12980	12980	12980	0
227	20231019	152200	136420720	12980	12980	12980	12980	0
228	20231019	152100	136420720	12980	12980	12980	12980	0
229	20231019	152000	136420720	12980	12980	12980	12980	0
230	20231019	151900	136420720	12980	13000	13000	12980	80
231	20231019	151800	135381120	13000	12990	13000	12990	30
232	20231019	151700	134991410	12990	12990	12990	12990	28
233	20231019	151600	134627690	12990	12980	12990	12980	71
234	20231019	151500	133706010	12970	12970	12970	12970	348
235	20231019	151400	129192450	12970	12970	12970	12970	20
236	20231019	151300	128933050	12980	12980	12980	12980	0
237	20231019	151200	128933050	12980	12980	12980	12980	0
238	20231019	151100	128933050	12980	12980	12980	12980	5
239	20231019	151000	128868150	12990	12990	12990	12990	0
240	20231019	150900	128868150	12990	12990	12990	12990	0
241	20231019	150800	128868150	12990	12990	12990	12990	25
242	20231019	150700	128543400	12990	12990	12990	12990	0
243	20231019	150600	128543400	12990	12970	12990	12970	41
244	20231019	150500	128010870	12990	12990	12990	12990	0
245	20231019	150400	128010870	12990	12990	12990	12990	0
246	20231019	150300	128010870	12990	12990	12990	12990	0
247	20231019	150200	128010870	12990	12990	12990	12990	0
248	20231019	150100	128010870	12990	12990	12990	12990	0
249	20231019	150000	128010870	12990	12990	12990	12990	0
250	20231019	145900	128010870	12990	12990	12990	12990	0
251	20231019	145800	128010870	12990	12980	12990	12960	752
252	20231019	145700	118259900	12980	12980	12980	12980	1
253	20231019	145600	118246920	12980	12980	12980	12980	1
254	20231019	145500	118233940	12980	12970	12980	12970	23
255	20231019	145400	117935450	12970	12970	12970	12970	5
256	20231019	145300	117870600	12980	12980	12980	12980	0
257	20231019	145200	117870600	12980	12980	12980	12980	5
258	20231019	145100	117805700	12980	12980	12980	12980	0
259	20231019	145000	117805700	12980	12980	12980	12980	0
260	20231019	144900	117805700	12980	12980	12980	12980	30
261	20231019	144800	117416300	12970	12970	12970	12970	0
262	20231019	144700	117416300	12970	12970	12970	12970	20
263	20231019	144600	117156900	12980	12980	12980	12980	0
264	20231019	144500	117156900	12980	12980	12980	12980	11
265	20231019	144400	117014120	12980	12980	12980	12980	1
266	20231019	144300	117001140	12960	12970	12970	12960	100
267	20231019	144200	115704540	12980	12980	12980	12980	0
268	20231019	144100	115704540	12980	12980	12980	12980	0
269	20231019	144000	115704540	12980	12980	12980	12980	0
270	20231019	143900	115704540	12980	12980	12980	12980	3
271	20231019	143800	115665600	12980	12980	12980	12980	0
272	20231019	143700	115665600	12980	12980	12980	12980	0
273	20231019	143600	115665600	12980	12980	12980	12980	32
274	20231019	143500	115250240	12970	12970	12970	12970	0
275	20231019	143400	115250240	12970	12970	12970	12970	0
276	20231019	143300	115250240	12970	12970	12970	12970	0
277	20231019	143200	115250240	12970	12970	12970	12970	0
278	20231019	143100	115250240	12970	12970	12970	12970	0
279	20231019	143000	115250240	12970	12970	12970	12970	19
280	20231019	142900	115003810	12980	12980	12980	12980	0
281	20231019	142800	115003810	12980	12980	12980	12980	2
282	20231019	142700	114977850	12980	12980	12980	12980	0
283	20231019	142600	114977850	12980	12980	12980	12980	0
284	20231019	142500	114977850	12980	12980	12980	12980	0
285	20231019	142400	114977850	12980	12980	12980	12980	2
286	20231019	142300	114951890	12980	12980	12980	12980	15
287	20231019	142200	114757190	12990	12990	12990	12990	0
288	20231019	142100	114757190	12990	12990	12990	12990	1
289	20231019	142000	114744200	13010	13010	13010	13010	0
290	20231019	141900	114744200	13010	13010	13010	13010	0
291	20231019	141800	114744200	13010	13010	13010	13010	0
292	20231019	141700	114744200	13010	13010	13010	13010	1
293	20231019	141600	114731190	13020	13020	13020	13020	0
294	20231019	141500	114731190	13020	13020	13020	13020	0
295	20231019	141400	114731190	13020	13020	13020	13020	0
296	20231019	141300	114731190	13020	13020	13020	13020	0
297	20231019	141200	114731190	13020	13020	13020	13020	0
298	20231019	141100	114731190	13020	13020	13020	13020	0
299	20231019	141000	114731190	13020	13020	13020	13020	0
300	20231019	140900	114731190	13020	13020	13020	13020	0
301	20231019	140800	114731190	13020	13020	13020	13020	1
302	20231019	140700	114718170	13040	13040	13040	13040	0
303	20231019	140600	114718170	13040	13040	13040	13040	0
304	20231019	140500	114718170	13040	13040	13040	13040	2
305	20231019	140400	114692090	12960	12960	12960	12960	0
306	20231019	140300	114692090	12960	12960	12960	12960	0
307	20231019	140200	114692090	12960	12960	12960	12960	0
308	20231019	140100	114692090	12960	12960	12960	12960	0
309	20231019	140000	114692090	12960	12980	12980	12960	100
310	20231019	135900	113395430	12950	12950	12950	12950	0
311	20231019	135800	113395430	12950	12950	12950	12950	0
312	20231019	135700	113395430	12950	12950	12950	12950	0
313	20231019	135600	113395430	12950	13030	13030	12950	220
314	20231019	135500	110537790	13050	13050	13050	13050	0
315	20231019	135400	110537790	13050	13050	13050	13050	15
316	20231019	135300	110342040	13050	13050	13050	13050	46
317	20231019	135200	109741740	13020	13020	13020	13020	0
318	20231019	135100	109741740	13020	13020	13020	13020	0
319	20231019	135000	109741740	13020	13020	13020	13020	0
320	20231019	134900	109741740	13020	13020	13020	13020	0
321	20231019	134800	109741740	13020	13020	13020	13020	0
322	20231019	134700	109741740	13020	13020	13020	13020	0
323	20231019	134600	109741740	13020	13050	13050	13020	250
324	20231019	134500	106485390	13050	13050	13050	13050	5
325	20231019	134400	106420140	13050	13050	13050	13050	0
326	20231019	134300	106420140	13050	13050	13050	13050	0
327	20231019	134200	106420140	13050	13050	13050	13050	1
328	20231019	134100	106407090	13060	13060	13060	13060	0
329	20231019	134000	106407090	13060	13060	13060	13060	0
330	20231019	133900	106407090	13060	13050	13060	13050	55
331	20231019	133800	105689320	13060	13060	13060	13060	2
332	20231019	133700	105663200	13050	13050	13050	13050	19
333	20231019	133600	105415250	13060	13060	13060	13060	44
334	20231019	133500	104840610	13060	13060	13060	13060	0
335	20231019	133400	104840610	13060	13060	13060	13060	6
336	20231019	133300	104762250	13060	13060	13060	13060	22
337	20231019	133200	104474930	13050	13050	13050	13050	27
338	20231019	133100	104122580	13030	13030	13030	13030	173
339	20231019	133000	101868390	13030	13030	13030	13030	2
340	20231019	132900	101842330	13050	13050	13050	13050	0
341	20231019	132800	101842330	13050	13050	13050	13050	0
342	20231019	132700	101842330	13050	13050	13050	13050	0
343	20231019	132600	101842330	13050	13050	13050	13050	0
344	20231019	132500	101842330	13050	13050	13050	13050	0
345	20231019	132400	101842330	13050	13050	13050	13050	35
346	20231019	132300	101385580	13000	13000	13000	13000	0
347	20231019	132200	101385580	13000	13000	13000	13000	0
348	20231019	132100	101385580	13000	13000	13000	13000	0
349	20231019	132000	101385580	13000	13000	13000	13000	0
350	20231019	131900	101385580	13000	13030	13030	13000	49
351	20231019	131800	100747870	13060	13060	13060	13060	0
352	20231019	131700	100747870	13060	13060	13060	13060	77
353	20231019	131600	99742250	13060	13060	13060	13060	5
354	20231019	131500	99676950	13040	13040	13040	13040	48
355	20231019	131400	99051030	13030	13030	13030	13030	0
356	20231019	131300	99051030	13030	13030	13030	13030	6
357	20231019	131200	98972850	13010	13010	13010	13010	0
358	20231019	131100	98972850	13010	13010	13010	13010	0
359	20231019	131000	98972850	13010	13010	13010	13010	0
360	20231019	130900	98972850	13010	13010	13010	13010	0
361	20231019	130800	98972850	13010	13010	13010	13010	0
362	20231019	130700	98972850	13010	13010	13010	13010	0
363	20231019	130600	98972850	13010	13010	13010	13010	0
364	20231019	130500	98972850	13010	13010	13010	13010	1
365	20231019	130400	98959840	13010	13010	13010	13010	0
366	20231019	130300	98959840	13010	13010	13010	13010	0
367	20231019	130200	98959840	13010	13010	13010	13010	0
368	20231019	130100	98959840	13010	13040	13040	13010	80
369	20231019	130000	97918730	13060	13060	13060	13060	1
370	20231019	125900	97905670	13060	13060	13060	13060	0
371	20231019	125800	97905670	13060	13060	13060	13060	56
372	20231019	125700	97174310	13040	13040	13040	13040	0
373	20231019	125600	97174310	13040	13040	13040	13040	78
374	20231019	125500	96157190	13070	13070	13070	13070	0
375	20231019	125400	96157190	13070	13070	13070	13070	0
376	20231019	125300	96157190	13070	13070	13070	13070	0
377	20231019	125200	96157190	13070	13070	13070	13070	2
378	20231019	125100	96131050	12950	13000	13000	12950	230
379	20231019	125000	93149900	13090	13040	13090	13040	159
380	20231019	124900	91071540	12960	12960	12960	12960	0
381	20231019	124800	91071540	12960	12960	12960	12960	0
382	20231019	124700	91071540	12960	13000	13000	12950	76
383	20231019	124600	90086530	12950	13020	13020	12950	861
384	20231019	124500	78906060	13010	13010	13010	13010	0
385	20231019	124400	78906060	13010	13010	13010	13010	0
386	20231019	124300	78906060	13010	13010	13010	13010	0
387	20231019	124200	78906060	13010	13010	13010	13010	41
388	20231019	124100	78372650	13050	13050	13050	13050	40
389	20231019	124000	77850650	13010	13010	13010	13010	3
390	20231019	123900	77811620	13010	13000	13010	13000	90
391	20231019	123800	76641320	13000	13000	13000	13000	0
392	20231019	123700	76641320	13000	13010	13010	13000	350
393	20231019	123600	72091290	13010	13010	13010	13010	35
394	20231019	123500	71635940	13010	13020	13020	13010	154
395	20231019	123400	69632210	13010	13010	13010	13010	0
396	20231019	123300	69632210	13010	13090	13090	13010	395
397	20231019	123200	64478130	13100	13100	13100	13100	1
398	20231019	123100	64465030	13100	13100	13100	13100	0
399	20231019	123000	64465030	13100	13100	13100	13100	2
400	20231019	122900	64438830	13090	13100	13100	13090	5
401	20231019	122800	64373370	13210	13210	13210	13210	0
402	20231019	122700	64373370	13210	13090	13210	13090	10
403	20231019	122600	64242350	13100	13100	13100	13100	0
404	20231019	122500	64242350	13100	13100	13100	13100	0
405	20231019	122400	64242350	13100	13100	13100	13100	46
406	20231019	122300	63639750	13100	13100	13100	13100	1
407	20231019	122200	63626650	13100	13160	13160	13100	300
408	20231019	122100	59694220	13100	13200	13200	13100	500
409	20231019	122000	53135360	13270	13270	13270	13270	0
410	20231019	121900	53135360	13270	13270	13270	13270	0
411	20231019	121800	53135360	13270	13270	13270	13270	0
412	20231019	121700	53135360	13270	13270	13270	13270	0
413	20231019	121600	53135360	13270	13270	13270	13270	15
414	20231019	121500	52936310	13200	13210	13210	13200	195
415	20231019	121400	50362150	13220	13220	13220	13220	0
416	20231019	121300	50362150	13220	13220	13220	13220	0
417	20231019	121200	50362150	13220	13240	13240	13220	274
418	20231019	121100	46737900	13250	13250	13250	13250	0
419	20231019	121000	46737900	13250	13250	13260	13250	108
420	20231019	120900	45306890	13250	13250	13250	13250	5
421	20231019	120800	45240640	13250	13250	13250	13250	0
422	20231019	120700	45240640	13250	13250	13250	13250	35
423	20231019	120600	44776890	13260	13260	13260	13260	7
424	20231019	120500	44684070	13310	13310	13310	13310	0
425	20231019	120400	44684070	13310	13310	13310	13310	0
426	20231019	120300	44684070	13310	13310	13310	13310	0
427	20231019	120200	44684070	13310	13310	13310	13310	30
428	20231019	120100	44284770	13310	13310	13310	13310	0
429	20231019	120000	44284770	13310	13310	13310	13310	0
430	20231019	115900	44284770	13310	13310	13310	13310	2
431	20231019	115800	44258150	13250	13250	13250	13250	0
432	20231019	115700	44258150	13250	13250	13250	13250	0
433	20231019	115600	44258150	13250	13260	13260	13250	268
434	20231019	115500	40707010	13260	13270	13280	13260	79
435	20231019	115400	39658250	13310	13310	13310	13310	0
436	20231019	115300	39658250	13310	13310	13310	13310	0
437	20231019	115200	39658250	13310	13310	13310	13310	5
438	20231019	115100	39591700	13270	13270	13270	13270	0
439	20231019	115000	39591700	13270	13270	13270	13270	0
440	20231019	114900	39591700	13270	13270	13270	13270	0
441	20231019	114800	39591700	13270	13270	13270	13270	0
442	20231019	114700	39591700	13270	13270	13270	13270	0
443	20231019	114600	39591700	13270	13270	13270	13270	0
444	20231019	114500	39591700	13270	13280	13280	13270	79
445	20231019	114400	38543180	13320	13320	13320	13320	0
446	20231019	114300	38543180	13320	13320	13320	13320	0
447	20231019	114200	38543180	13320	13320	13320	13320	0
448	20231019	114100	38543180	13320	13320	13320	13320	0
449	20231019	114000	38543180	13320	13320	13320	13320	5
450	20231019	113900	38476580	13320	13310	13320	13290	41
451	20231019	113800	37930880	13310	13310	13310	13310	0
452	20231019	113700	37930880	13310	13290	13310	13290	4
453	20231019	113600	37877680	13290	13290	13290	13290	3
454	20231019	113500	37837810	13290	13290	13290	13290	0
455	20231019	113400	37837810	13290	13290	13290	13290	2
456	20231019	113300	37811230	13290	13290	13290	13290	0
457	20231019	113200	37811230	13290	13290	13290	13290	10
458	20231019	113100	37678330	13310	13300	13310	13300	46
459	20231019	113000	37066090	13310	13310	13310	13310	0
460	20231019	112900	37066090	13310	13310	13310	13310	0
461	20231019	112800	37066090	13310	13310	13310	13310	0
462	20231019	112700	37066090	13310	13290	13310	13290	4
463	20231019	112600	37012890	13300	13300	13300	13300	5
464	20231019	112500	36946390	13300	13300	13300	13300	0
465	20231019	112400	36946390	13300	13340	13340	13300	300
466	20231019	112300	32954260	13350	13350	13350	13350	0
467	20231019	112200	32954260	13350	13350	13350	13350	0
468	20231019	112100	32954260	13350	13350	13350	13350	0
469	20231019	112000	32954260	13350	13350	13350	13350	13
470	20231019	111900	32780710	13350	13350	13350	13350	0
471	20231019	111800	32780710	13350	13350	13350	13350	0
472	20231019	111700	32780710	13350	13350	13350	13350	0
473	20231019	111600	32780710	13350	13350	13350	13350	4
474	20231019	111500	32727310	13360	13360	13360	13360	0
475	20231019	111400	32727310	13360	13370	13370	13360	8
476	20231019	111300	32620410	13370	13380	13380	13370	8
477	20231019	111200	32513440	13390	13390	13390	13390	6
478	20231019	111100	32433100	13360	13360	13360	13360	0
479	20231019	111000	32433100	13360	13360	13360	13360	0
480	20231019	110900	32433100	13360	13360	13360	13360	0
481	20231019	110800	32433100	13360	13360	13360	13360	1
482	20231019	110700	32419740	13380	13380	13380	13380	77
483	20231019	110600	31389480	13360	13350	13370	13350	59
484	20231019	110500	30600880	13360	13360	13360	13360	0
485	20231019	110400	30600880	13360	13360	13360	13360	0
486	20231019	110300	30600880	13360	13360	13360	13360	0
487	20231019	110200	30600880	13360	13360	13360	13360	36
488	20231019	110100	30119920	13350	13360	13360	13350	7
489	20231019	110000	30026450	13360	13360	13360	13360	1
490	20231019	105900	30013090	13370	13380	13380	13370	2
491	20231019	105800	29986340	13380	13380	13380	13380	1
492	20231019	105700	29972960	13380	13380	13380	13380	1
493	20231019	105600	29959580	13390	13390	13390	13390	0
494	20231019	105500	29959580	13390	13390	13390	13390	2
495	20231019	105400	29932800	13400	13400	13400	13400	2
496	20231019	105300	29906000	13400	13400	13400	13400	0
497	20231019	105200	29906000	13400	13400	13400	13400	0
498	20231019	105100	29906000	13400	13400	13400	13400	0
499	20231019	105000	29906000	13400	13400	13400	13400	0
500	20231019	104900	29906000	13400	13400	13400	13400	2
501	20231019	104800	29879200	13420	13420	13420	13420	0
502	20231019	104700	29879200	13420	13420	13420	13420	0
503	20231019	104600	29879200	13420	13420	13420	13420	0
504	20231019	104500	29879200	13420	13420	13420	13420	0
505	20231019	104400	29879200	13420	13420	13420	13420	0
506	20231019	104300	29879200	13420	13420	13420	13420	0
507	20231019	104200	29879200	13420	13420	13420	13420	5
508	20231019	104100	29812100	13430	13410	13430	13410	20
509	20231019	104000	29543570	13400	13360	13400	13360	66
510	20231019	103900	28661770	13350	13350	13350	13350	0
511	20231019	103800	28661770	13350	13350	13350	13350	15
512	20231019	103700	28461520	13350	13350	13350	13350	0
513	20231019	103600	28461520	13350	13350	13350	13350	21
514	20231019	103500	28181170	13360	13360	13360	13360	0
515	20231019	103400	28181170	13360	13360	13360	13360	0
516	20231019	103300	28181170	13360	13360	13360	13360	0
517	20231019	103200	28181170	13360	13360	13360	13360	2
518	20231019	103100	28154450	13300	13300	13300	13300	0
519	20231019	103000	28154450	13300	13300	13300	13300	0
520	20231019	102900	28154450	13300	13300	13300	13300	237
521	20231019	102800	25002350	13300	13300	13300	13300	0
522	20231019	102700	25002350	13300	13300	13300	13300	0
523	20231019	102600	25002350	13300	13300	13300	13300	0
524	20231019	102500	25002350	13300	13300	13300	13300	0
525	20231019	102400	25002350	13300	13310	13310	13300	322
526	20231019	102300	20719650	13300	13300	13300	13300	12
527	20231019	102200	20560050	13310	13330	13330	13310	95
528	20231019	102100	19294790	13350	13350	13350	13350	0
529	20231019	102000	19294790	13350	13350	13350	13350	0
530	20231019	101900	19294790	13350	13350	13350	13350	36
531	20231019	101800	18814190	13360	13360	13360	13360	0
532	20231019	101700	18814190	13360	13360	13360	13360	0
533	20231019	101600	18814190	13360	13360	13360	13360	1
534	20231019	101500	18800830	13360	13360	13360	13360	0
535	20231019	101400	18800830	13360	13320	13360	13320	2
536	20231019	101300	18774150	13320	13320	13320	13320	0
537	20231019	101200	18774150	13320	13320	13320	13320	0
538	20231019	101100	18774150	13320	13320	13320	13320	0
539	20231019	101000	18774150	13320	13320	13320	13320	0
540	20231019	100900	18774150	13320	13320	13320	13320	5
541	20231019	100800	18707550	13310	13310	13310	13310	0
542	20231019	100700	18707550	13310	13310	13310	13310	0
543	20231019	100600	18707550	13310	13310	13310	13310	0
544	20231019	100500	18707550	13310	13310	13310	13310	0
545	20231019	100400	18707550	13310	13330	13330	13310	207
546	20231019	100300	15949840	13350	13350	13350	13350	12
547	20231019	100200	15789640	13450	13450	13450	13450	0
548	20231019	100100	15789640	13450	13450	13450	13450	0
549	20231019	100000	15789640	13450	13450	13450	13450	5
550	20231019	095900	15722390	13450	13450	13450	13450	0
551	20231019	095800	15722390	13450	13450	13450	13450	0
552	20231019	095700	15722390	13450	13450	13450	13450	0
553	20231019	095600	15722390	13450	13450	13450	13450	0
554	20231019	095500	15722390	13450	13450	13450	13450	0
555	20231019	095400	15722390	13450	13450	13450	13450	0
556	20231019	095300	15722390	13450	13390	13450	13390	15
557	20231019	095200	15521140	13330	13330	13330	13330	76
558	20231019	095100	14508060	13330	13330	13330	13330	5
559	20231019	095000	14441410	13310	13310	13310	13310	55
560	20231019	094900	13709360	13310	13310	13310	13310	0
561	20231019	094800	13709360	13310	13370	13370	13310	200
562	20231019	094700	11040440	13390	13390	13390	13390	7
563	20231019	094600	10946710	13390	13390	13390	13390	0
564	20231019	094500	10946710	13390	13390	13390	13390	0
565	20231019	094400	10946710	13390	13390	13390	13390	23
566	20231019	094300	10638740	13390	13390	13390	13390	1
567	20231019	094200	10625350	13390	13390	13390	13390	0
568	20231019	094100	10625350	13390	13390	13390	13390	0
569	20231019	094000	10625350	13390	13390	13390	13390	0
570	20231019	093900	10625350	13390	13390	13390	13390	0
571	20231019	093800	10625350	13390	13390	13390	13390	0
572	20231019	093700	10625350	13390	13390	13390	13390	0
573	20231019	093600	10625350	13390	13390	13390	13390	0
574	20231019	093500	10625350	13390	13390	13390	13390	0
575	20231019	093400	10625350	13390	13390	13390	13390	0
576	20231019	093300	10625350	13390	13390	13390	13390	0
577	20231019	093200	10625350	13390	13390	13390	13390	3
578	20231019	093100	10585180	13390	13350	13390	13350	31
579	20231019	093000	10171210	13360	13360	13360	13360	0
580	20231019	092900	10171210	13360	13360	13360	13360	37
581	20231019	092800	9676890	13380	13390	13390	13380	2
582	20231019	092700	9650120	13390	13400	13400	13390	179
583	20231019	092600	7251750	13550	13550	13550	13550	2
584	20231019	092500	7224650	13410	13410	13410	13410	0
585	20231019	092400	7224650	13410	13410	13410	13410	1
586	20231019	092300	7211240	13400	13400	13400	13400	0
587	20231019	092200	7211240	13400	13400	13400	13400	0
588	20231019	092100	7211240	13400	13410	13410	13400	3
589	20231019	092000	7171030	13550	13550	13550	13550	0
590	20231019	091900	7171030	13550	13550	13550	13550	0
591	20231019	091800	7171030	13550	13550	13550	13550	4
592	20231019	091700	7116830	13420	13420	13420	13420	0
593	20231019	091600	7116830	13420	13420	13420	13420	0
594	20231019	091500	7116830	13420	13420	13420	13420	10
595	20231019	091400	6982630	13420	13420	13420	13420	0
596	20231019	091300	6982630	13420	13420	13420	13420	80
597	20231019	091200	5909030	13420	13420	13420	13420	0
598	20231019	091100	5909030	13420	13420	13420	13420	150
599	20231019	091000	3896030	13420	13430	13430	13420	85
600	20231019	090900	2755280	13440	13450	13450	13440	3
601	20231019	090800	2714950	13570	13570	13570	13570	2
602	20231019	090700	2687810	13570	13570	13570	13570	2
603	20231019	090600	2660670	13430	13420	13430	13420	33
604	20231019	090500	2217710	13430	13430	13430	13430	2
605	20231019	090400	2190850	13440	13440	13440	13440	0
606	20231019	090300	2190850	13440	13440	13440	13440	0
607	20231019	090200	2190850	13440	13460	13460	13440	49
608	20231019	090100	1532210	13450	13530	13650	13450	65
609	20231019	090000	655180	13650	13660	13660	13540	48