KissMeData/065130/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192900	438377930	5650	5650	5650	5650	1716
3	20231023	192800	438377930	5650	5650	5650	5650	0
4	20231023	192700	438377930	5650	5650	5650	5650	0
5	20231023	192600	438377930	5650	5650	5650	5650	0
6	20231023	192500	438377930	5650	5650	5650	5650	0
7	20231023	192400	438377930	5650	5650	5650	5650	0
8	20231023	192300	438377930	5650	5650	5650	5650	0
9	20231023	192200	438377930	5650	5650	5650	5650	0
10	20231023	192100	438377930	5650	5650	5650	5650	0
11	20231023	192000	438377930	5650	5650	5650	5650	0
12	20231023	191900	438377930	5650	5650	5650	5650	0
13	20231023	191800	438377930	5650	5650	5650	5650	0
14	20231023	191700	438377930	5650	5650	5650	5650	0
15	20231023	191600	438377930	5650	5650	5650	5650	0
16	20231023	191500	438377930	5650	5650	5650	5650	0
17	20231023	191400	438377930	5650	5650	5650	5650	0
18	20231023	191300	438377930	5650	5650	5650	5650	0
19	20231023	191200	438377930	5650	5650	5650	5650	0
20	20231023	191100	438377930	5650	5650	5650	5650	0
21	20231023	191000	438377930	5650	5650	5650	5650	0
22	20231023	190900	438377930	5650	5650	5650	5650	0
23	20231023	190800	438377930	5650	5650	5650	5650	0
24	20231023	190700	438377930	5650	5650	5650	5650	0
25	20231023	190600	438377930	5650	5650	5650	5650	0
26	20231023	190500	438377930	5650	5650	5650	5650	0
27	20231023	190400	438377930	5650	5650	5650	5650	0
28	20231023	190300	438377930	5650	5650	5650	5650	0
29	20231023	190200	438377930	5650	5650	5650	5650	0
30	20231023	190100	438377930	5650	5650	5650	5650	0
31	20231023	190000	438377930	5650	5650	5650	5650	0
32	20231023	185900	438377930	5650	5650	5650	5650	1716
33	20231023	185800	438377930	5650	5650	5650	5650	0
34	20231023	185700	438377930	5650	5650	5650	5650	0
35	20231023	185600	438377930	5650	5650	5650	5650	0
36	20231023	185500	438377930	5650	5650	5650	5650	0
37	20231023	185400	438377930	5650	5650	5650	5650	0
38	20231023	185300	438377930	5650	5650	5650	5650	0
39	20231023	185200	438377930	5650	5650	5650	5650	0
40	20231023	185100	438377930	5650	5650	5650	5650	0
41	20231023	185000	438377930	5650	5650	5650	5650	0
42	20231023	184900	438377930	5650	5650	5650	5650	0
43	20231023	184800	438377930	5650	5650	5650	5650	0
44	20231023	184700	438377930	5650	5650	5650	5650	0
45	20231023	184600	438377930	5650	5650	5650	5650	0
46	20231023	184500	438377930	5650	5650	5650	5650	0
47	20231023	184400	438377930	5650	5650	5650	5650	0
48	20231023	184300	438377930	5650	5650	5650	5650	0
49	20231023	184200	438377930	5650	5650	5650	5650	0
50	20231023	184100	438377930	5650	5650	5650	5650	0
51	20231023	184000	438377930	5650	5650	5650	5650	0
52	20231023	183900	438377930	5650	5650	5650	5650	0
53	20231023	183800	438377930	5650	5650	5650	5650	0
54	20231023	183700	438377930	5650	5650	5650	5650	0
55	20231023	183600	438377930	5650	5650	5650	5650	0
56	20231023	183500	438377930	5650	5650	5650	5650	0
57	20231023	183400	438377930	5650	5650	5650	5650	0
58	20231023	183300	438377930	5650	5650	5650	5650	0
59	20231023	183200	438377930	5650	5650	5650	5650	0
60	20231023	183100	438377930	5650	5650	5650	5650	0
61	20231023	183000	438377930	5650	5650	5650	5650	0
62	20231023	182900	438377930	5650	5650	5650	5650	1716
63	20231023	182800	438377930	5650	5650	5650	5650	0
64	20231023	182700	438377930	5650	5650	5650	5650	0
65	20231023	182600	438377930	5650	5650	5650	5650	0
66	20231023	182500	438377930	5650	5650	5650	5650	0
67	20231023	182400	438377930	5650	5650	5650	5650	0
68	20231023	182300	438377930	5650	5650	5650	5650	0
69	20231023	182200	438377930	5650	5650	5650	5650	0
70	20231023	182100	438377930	5650	5650	5650	5650	0
71	20231023	182000	438377930	5650	5650	5650	5650	0
72	20231023	181900	438377930	5650	5650	5650	5650	0
73	20231023	181800	438377930	5650	5650	5650	5650	0
74	20231023	181700	438377930	5650	5650	5650	5650	0
75	20231023	181600	438377930	5650	5650	5650	5650	0
76	20231023	181500	438377930	5650	5650	5650	5650	0
77	20231023	181400	438377930	5650	5650	5650	5650	0
78	20231023	181300	438377930	5650	5650	5650	5650	0
79	20231023	181200	438377930	5650	5650	5650	5650	0
80	20231023	181100	438377930	5650	5650	5650	5650	0
81	20231023	181000	438377930	5650	5650	5650	5650	0
82	20231023	180900	438377930	5650	5650	5650	5650	0
83	20231023	180800	438377930	5650	5650	5650	5650	0
84	20231023	180700	438377930	5650	5650	5650	5650	0
85	20231023	180600	438377930	5650	5650	5650	5650	0
86	20231023	180500	438377930	5650	5650	5650	5650	0
87	20231023	180400	438377930	5650	5650	5650	5650	0
88	20231023	180300	438377930	5650	5650	5650	5650	0
89	20231023	180200	438377930	5650	5650	5650	5650	0
90	20231023	180100	438377930	5650	5650	5650	5650	0
91	20231023	180000	438377930	5650	5650	5650	5650	0
92	20231023	175900	438377930	5650	5650	5650	5650	1716
93	20231023	175800	438377930	5650	5650	5650	5650	0
94	20231023	175700	438377930	5650	5650	5650	5650	0
95	20231023	175600	438377930	5650	5650	5650	5650	0
96	20231023	175500	438377930	5650	5650	5650	5650	0
97	20231023	175400	438377930	5650	5650	5650	5650	0
98	20231023	175300	438377930	5650	5650	5650	5650	0
99	20231023	175200	438377930	5650	5650	5650	5650	0
100	20231023	175100	438377930	5650	5650	5650	5650	0
101	20231023	175000	438377930	5650	5650	5650	5650	0
102	20231023	174900	438377930	5650	5650	5650	5650	0
103	20231023	174800	438377930	5650	5650	5650	5650	0
104	20231023	174700	438377930	5650	5650	5650	5650	0
105	20231023	174600	438377930	5650	5650	5650	5650	0
106	20231023	174500	438377930	5650	5650	5650	5650	0
107	20231023	174400	438377930	5650	5650	5650	5650	0
108	20231023	174300	438377930	5650	5650	5650	5650	0
109	20231023	174200	438377930	5650	5650	5650	5650	0
110	20231023	174100	438377930	5650	5650	5650	5650	0
111	20231023	174000	438377930	5650	5650	5650	5650	0
112	20231023	173900	438377930	5650	5650	5650	5650	0
113	20231023	173800	438377930	5650	5650	5650	5650	0
114	20231023	173700	438377930	5650	5650	5650	5650	0
115	20231023	173600	438377930	5650	5650	5650	5650	0
116	20231023	173500	438377930	5650	5650	5650	5650	0
117	20231023	173400	438377930	5650	5650	5650	5650	0
118	20231023	173300	438377930	5650	5650	5650	5650	0
119	20231023	173200	438377930	5650	5650	5650	5650	0
120	20231023	173100	438377930	5650	5650	5650	5650	0
121	20231023	173000	438377930	5650	5650	5650	5650	0
122	20231023	172900	438377930	5650	5650	5650	5650	1716
123	20231023	172800	438377930	5650	5650	5650	5650	0
124	20231023	172700	438377930	5650	5650	5650	5650	0
125	20231023	172600	438377930	5650	5650	5650	5650	0
126	20231023	172500	438377930	5650	5650	5650	5650	0
127	20231023	172400	438377930	5650	5650	5650	5650	0
128	20231023	172300	438377930	5650	5650	5650	5650	0
129	20231023	172200	438377930	5650	5650	5650	5650	0
130	20231023	172100	438377930	5650	5650	5650	5650	0
131	20231023	172000	438377930	5650	5650	5650	5650	0
132	20231023	171900	438377930	5650	5650	5650	5650	0
133	20231023	171800	438377930	5650	5650	5650	5650	0
134	20231023	171700	438377930	5650	5650	5650	5650	0
135	20231023	171600	438377930	5650	5650	5650	5650	0
136	20231023	171500	438377930	5650	5650	5650	5650	0
137	20231023	171400	438377930	5650	5650	5650	5650	0
138	20231023	171300	438377930	5650	5650	5650	5650	0
139	20231023	171200	438377930	5650	5650	5650	5650	0
140	20231023	171100	438377930	5650	5650	5650	5650	0
141	20231023	171000	438377930	5650	5650	5650	5650	0
142	20231023	170900	438377930	5650	5650	5650	5650	0
143	20231023	170800	438377930	5650	5650	5650	5650	0
144	20231023	170700	438377930	5650	5650	5650	5650	0
145	20231023	170600	438377930	5650	5650	5650	5650	0
146	20231023	170500	438377930	5650	5650	5650	5650	0
147	20231023	170400	438377930	5650	5650	5650	5650	0
148	20231023	170300	438377930	5650	5650	5650	5650	0
149	20231023	170200	438377930	5650	5650	5650	5650	0
150	20231023	170100	438377930	5650	5650	5650	5650	0
151	20231023	170000	438377930	5650	5650	5650	5650	0
152	20231023	165900	438377930	5650	5650	5650	5650	1716
153	20231023	165800	438377930	5650	5650	5650	5650	0
154	20231023	165700	438377930	5650	5650	5650	5650	0
155	20231023	165600	438377930	5650	5650	5650	5650	0
156	20231023	165500	438377930	5650	5650	5650	5650	0
157	20231023	165400	438377930	5650	5650	5650	5650	0
158	20231023	165300	438377930	5650	5650	5650	5650	0
159	20231023	165200	438377930	5650	5650	5650	5650	0
160	20231023	165100	438377930	5650	5650	5650	5650	0
161	20231023	165000	438377930	5650	5650	5650	5650	0
162	20231023	164900	438377930	5650	5650	5650	5650	0
163	20231023	164800	438377930	5650	5650	5650	5650	0
164	20231023	164700	438377930	5650	5650	5650	5650	0
165	20231023	164600	438377930	5650	5650	5650	5650	0
166	20231023	164500	438377930	5650	5650	5650	5650	0
167	20231023	164400	438377930	5650	5650	5650	5650	0
168	20231023	164300	438377930	5650	5650	5650	5650	0
169	20231023	164200	438377930	5650	5650	5650	5650	0
170	20231023	164100	438377930	5650	5650	5650	5650	0
171	20231023	164000	438377930	5650	5650	5650	5650	0
172	20231023	163900	438377930	5650	5650	5650	5650	0
173	20231023	163800	438377930	5650	5650	5650	5650	0
174	20231023	163700	438377930	5650	5650	5650	5650	0
175	20231023	163600	438377930	5650	5650	5650	5650	0
176	20231023	163500	438377930	5650	5650	5650	5650	0
177	20231023	163400	438377930	5650	5650	5650	5650	0
178	20231023	163300	438377930	5650	5650	5650	5650	0
179	20231023	163200	438377930	5650	5650	5650	5650	0
180	20231023	163100	438377930	5650	5650	5650	5650	0
181	20231023	163000	438377930	5650	5650	5650	5650	0
182	20231023	162900	438377930	5650	5650	5650	5650	1716
183	20231023	162800	438377930	5650	5650	5650	5650	0
184	20231023	162700	438377930	5650	5650	5650	5650	0
185	20231023	162600	438377930	5650	5650	5650	5650	0
186	20231023	162500	438377930	5650	5650	5650	5650	0
187	20231023	162400	438377930	5650	5650	5650	5650	0
188	20231023	162300	438377930	5650	5650	5650	5650	0
189	20231023	162200	438377930	5650	5650	5650	5650	0
190	20231023	162100	438377930	5650	5650	5650	5650	0
191	20231023	162000	438377930	5650	5650	5650	5650	0
192	20231023	161900	438377930	5650	5650	5650	5650	0
193	20231023	161800	438377930	5650	5650	5650	5650	0
194	20231023	161700	438377930	5650	5650	5650	5650	0
195	20231023	161600	438377930	5650	5650	5650	5650	0
196	20231023	161500	438377930	5650	5650	5650	5650	0
197	20231023	161400	438377930	5650	5650	5650	5650	0
198	20231023	161300	438377930	5650	5650	5650	5650	0
199	20231023	161200	438377930	5650	5650	5650	5650	0
200	20231023	161100	438377930	5650	5650	5650	5650	0
201	20231023	161000	438377930	5650	5650	5650	5650	0
202	20231023	160900	438377930	5650	5650	5650	5650	0
203	20231023	160800	438377930	5650	5650	5650	5650	0
204	20231023	160700	438377930	5650	5650	5650	5650	0
205	20231023	160600	438377930	5650	5650	5650	5650	0
206	20231023	160500	438377930	5650	5650	5650	5650	0
207	20231023	160400	438377930	5650	5650	5650	5650	0
208	20231023	160300	438377930	5650	5650	5650	5650	0
209	20231023	160200	438377930	5650	5650	5650	5650	0
210	20231023	160100	438377930	5650	5650	5650	5650	0
211	20231023	160000	438377930	5650	5650	5650	5650	0
212	20231023	155900	438377930	5650	5650	5650	5650	1716
213	20231023	155800	438377930	5650	5650	5650	5650	0
214	20231023	155700	438377930	5650	5650	5650	5650	0
215	20231023	155600	438377930	5650	5650	5650	5650	0
216	20231023	155500	438377930	5650	5650	5650	5650	0
217	20231023	155400	438377930	5650	5650	5650	5650	0
218	20231023	155300	438377930	5650	5650	5650	5650	0
219	20231023	155200	438377930	5650	5650	5650	5650	0
220	20231023	155100	438377930	5650	5650	5650	5650	0
221	20231023	155000	438377930	5650	5650	5650	5650	0
222	20231023	154900	438377930	5650	5650	5650	5650	0
223	20231023	154800	438377930	5650	5650	5650	5650	0
224	20231023	154700	438377930	5650	5650	5650	5650	0
225	20231023	154600	438377930	5650	5650	5650	5650	0
226	20231023	154500	438377930	5650	5650	5650	5650	0
227	20231023	154400	438377930	5650	5650	5650	5650	0
228	20231023	154300	438377930	5650	5650	5650	5650	0
229	20231023	154200	438377930	5650	5650	5650	5650	0
230	20231023	154100	438377930	5650	5650	5650	5650	0
231	20231023	154000	438377930	5650	5650	5650	5650	0
232	20231023	153900	438377930	5650	5650	5650	5650	0
233	20231023	153800	438377930	5650	5650	5650	5650	0
234	20231023	153700	438377930	5650	5650	5650	5650	0
235	20231023	153600	438377930	5650	5650	5650	5650	0
236	20231023	153500	438377930	5650	5650	5650	5650	0
237	20231023	153400	438377930	5650	5650	5650	5650	0
238	20231023	153300	438377930	5650	5650	5650	5650	0
239	20231023	153200	438377930	5650	5650	5650	5650	0
240	20231023	153100	438377930	5650	5650	5650	5650	0
241	20231023	153000	438377930	5650	5650	5650	5650	1716
242	20231023	152900	428682530	5640	5640	5640	5640	0
243	20231023	152800	428682530	5640	5640	5640	5640	0
244	20231023	152700	428682530	5640	5640	5640	5640	0
245	20231023	152600	428682530	5640	5640	5640	5640	0
246	20231023	152500	428682530	5640	5640	5640	5640	0
247	20231023	152400	428682530	5640	5640	5640	5640	0
248	20231023	152300	428682530	5640	5640	5640	5640	0
249	20231023	152200	428682530	5640	5640	5640	5640	0
250	20231023	152100	428682530	5640	5640	5640	5640	0
251	20231023	152000	428682530	5640	5640	5640	5640	0
252	20231023	151900	428682530	5640	5650	5650	5640	1187
253	20231023	151800	421975990	5640	5640	5640	5640	0
254	20231023	151700	421975990	5640	5640	5640	5640	101
255	20231023	151600	421406350	5640	5640	5640	5640	0
256	20231023	151500	421406350	5640	5640	5640	5640	393
257	20231023	151400	419189830	5650	5630	5650	5630	763
258	20231023	151300	414889900	5640	5640	5640	5640	272
259	20231023	151200	413355820	5640	5640	5640	5640	3
260	20231023	151100	413338900	5620	5620	5620	5620	0
261	20231023	151000	413338900	5620	5620	5620	5620	0
262	20231023	150900	413338900	5620	5620	5620	5620	0
263	20231023	150800	413338900	5620	5620	5620	5620	551
264	20231023	150700	410242280	5620	5630	5630	5620	132
265	20231023	150600	409499470	5630	5630	5630	5630	0
266	20231023	150500	409499470	5630	5630	5630	5630	1
267	20231023	150400	409493840	5630	5630	5630	5630	100
268	20231023	150300	408930840	5630	5650	5650	5630	54
269	20231023	150200	408625820	5650	5650	5650	5650	0
270	20231023	150100	408625820	5650	5650	5650	5650	0
271	20231023	150000	408625820	5650	5650	5650	5650	20
272	20231023	145900	408512820	5650	5650	5650	5650	0
273	20231023	145800	408512820	5650	5650	5650	5650	1
274	20231023	145700	408507170	5640	5640	5640	5640	0
275	20231023	145600	408507170	5640	5640	5640	5640	200
276	20231023	145500	407379170	5640	5640	5640	5640	156
277	20231023	145400	406499330	5630	5630	5630	5630	0
278	20231023	145300	406499330	5630	5630	5630	5630	0
279	20231023	145200	406499330	5630	5630	5630	5630	0
280	20231023	145100	406499330	5630	5630	5630	5630	79
281	20231023	145000	406054560	5630	5620	5630	5620	548
282	20231023	144900	402972400	5620	5620	5620	5620	0
283	20231023	144800	402972400	5620	5630	5630	5620	317
284	20231023	144700	401190630	5620	5620	5620	5620	1
285	20231023	144600	401185010	5610	5610	5610	5610	1
286	20231023	144500	401179400	5610	5610	5610	5610	0
287	20231023	144400	401179400	5610	5610	5610	5610	10
288	20231023	144300	401123300	5620	5620	5620	5620	0
289	20231023	144200	401123300	5620	5610	5620	5610	164
290	20231023	144100	400201720	5620	5620	5620	5620	242
291	20231023	144000	398841680	5610	5620	5620	5610	540
292	20231023	143900	395810280	5610	5610	5610	5610	1320
293	20231023	143800	388405080	5610	5620	5620	5610	1626
294	20231023	143700	379278810	5620	5650	5650	5620	6209
295	20231023	143600	344290340	5660	5660	5660	5660	122
296	20231023	143500	343599820	5680	5680	5680	5680	50
297	20231023	143400	343315820	5650	5650	5650	5650	0
298	20231023	143300	343315820	5650	5660	5660	5650	74
299	20231023	143200	342897710	5660	5660	5660	5660	0
300	20231023	143100	342897710	5660	5660	5660	5660	0
301	20231023	143000	342897710	5660	5660	5660	5660	2
302	20231023	142900	342886390	5680	5680	5680	5680	0
303	20231023	142800	342886390	5680	5680	5680	5680	5
304	20231023	142700	342857990	5660	5660	5660	5660	18
305	20231023	142600	342756110	5680	5680	5680	5680	0
306	20231023	142500	342756110	5680	5650	5680	5650	662
307	20231023	142400	339006780	5640	5640	5640	5640	387
308	20231023	142300	336824100	5650	5650	5650	5650	0
309	20231023	142200	336824100	5650	5650	5650	5650	102
310	20231023	142100	336247800	5640	5640	5640	5640	58
311	20231023	142000	335920680	5640	5650	5650	5640	234
312	20231023	141900	334599580	5660	5660	5660	5660	0
313	20231023	141800	334599580	5660	5650	5660	5650	99
314	20231023	141700	334039750	5650	5650	5650	5650	150
315	20231023	141600	333192250	5660	5640	5660	5640	201
316	20231023	141500	332058590	5650	5650	5650	5650	658
317	20231023	141400	328340890	5680	5680	5680	5680	10
318	20231023	141300	328284090	5650	5650	5650	5650	50
319	20231023	141200	328001590	5650	5650	5650	5650	4
320	20231023	141100	327978990	5650	5680	5680	5650	2028
321	20231023	141000	316510630	5670	5670	5670	5670	0
322	20231023	140900	316510630	5670	5670	5670	5670	0
323	20231023	140800	316510630	5670	5680	5680	5670	1000
324	20231023	140700	310838130	5670	5670	5670	5670	0
325	20231023	140600	310838130	5670	5670	5670	5670	0
326	20231023	140500	310838130	5670	5670	5670	5670	0
327	20231023	140400	310838130	5670	5670	5670	5670	1
328	20231023	140300	310832460	5690	5690	5690	5690	0
329	20231023	140200	310832460	5690	5690	5690	5690	0
330	20231023	140100	310832460	5690	5690	5690	5690	0
331	20231023	140000	310832460	5690	5690	5690	5690	21
332	20231023	135900	310712970	5690	5690	5690	5690	0
333	20231023	135800	310712970	5690	5690	5690	5690	0
334	20231023	135700	310712970	5690	5690	5690	5690	100
335	20231023	135600	310143970	5690	5690	5690	5690	0
336	20231023	135500	310143970	5690	5690	5690	5690	100
337	20231023	135400	309574970	5690	5690	5690	5690	0
338	20231023	135300	309574970	5690	5650	5690	5650	1879
339	20231023	135200	298903040	5650	5650	5650	5650	0
340	20231023	135100	298903040	5650	5650	5650	5650	1811
341	20231023	135000	288670890	5660	5660	5660	5660	0
342	20231023	134900	288670890	5660	5660	5660	5660	0
343	20231023	134800	288670890	5660	5660	5660	5660	0
344	20231023	134700	288670890	5660	5660	5660	5660	1
345	20231023	134600	288665230	5660	5660	5660	5660	3
346	20231023	134500	288648250	5660	5660	5660	5660	266
347	20231023	134400	287142690	5660	5660	5660	5650	892
348	20231023	134300	282102660	5660	5660	5660	5660	823
349	20231023	134200	277444480	5660	5680	5680	5660	317
350	20231023	134100	275645170	5680	5680	5680	5680	0
351	20231023	134000	275645170	5680	5680	5680	5680	0
352	20231023	133900	275645170	5680	5680	5680	5680	2
353	20231023	133800	275633810	5680	5680	5680	5680	2
354	20231023	133700	275622450	5680	5680	5680	5680	2
355	20231023	133600	275611090	5690	5690	5710	5690	54
356	20231023	133500	275303810	5710	5710	5710	5710	0
357	20231023	133400	275303810	5710	5710	5710	5710	2
358	20231023	133300	275292390	5690	5690	5690	5690	5
359	20231023	133200	275263940	5690	5690	5690	5690	0
360	20231023	133100	275263940	5690	5690	5690	5690	0
361	20231023	133000	275263940	5690	5690	5690	5690	0
362	20231023	132900	275263940	5690	5690	5690	5690	0
363	20231023	132800	275263940	5690	5690	5690	5690	0
364	20231023	132700	275263940	5690	5690	5690	5690	0
365	20231023	132600	275263940	5690	5690	5690	5690	200
366	20231023	132500	274125940	5700	5700	5700	5700	0
367	20231023	132400	274125940	5700	5700	5700	5700	75
368	20231023	132300	273698440	5700	5700	5700	5700	4
369	20231023	132200	273675640	5700	5690	5700	5690	121
370	20231023	132100	272987100	5690	5690	5690	5690	2
371	20231023	132000	272975720	5690	5690	5690	5690	31
372	20231023	131900	272799330	5690	5690	5690	5690	0
373	20231023	131800	272799330	5690	5690	5690	5690	0
374	20231023	131700	272799330	5690	5690	5690	5690	0
375	20231023	131600	272799330	5690	5690	5690	5690	0
376	20231023	131500	272799330	5690	5690	5690	5690	0
377	20231023	131400	272799330	5690	5690	5690	5690	0
378	20231023	131300	272799330	5690	5690	5690	5690	0
379	20231023	131200	272799330	5690	5690	5690	5690	1
380	20231023	131100	272793640	5680	5680	5680	5680	0
381	20231023	131000	272793640	5680	5680	5680	5680	0
382	20231023	130900	272793640	5680	5680	5680	5680	227
383	20231023	130800	271504280	5670	5670	5670	5670	1
384	20231023	130700	271498610	5680	5680	5680	5680	0
385	20231023	130600	271498610	5680	5680	5680	5680	0
386	20231023	130500	271498610	5680	5680	5680	5680	781
387	20231023	130400	267062530	5680	5680	5680	5680	0
388	20231023	130300	267062530	5680	5680	5680	5680	0
389	20231023	130200	267062530	5680	5680	5680	5680	4
390	20231023	130100	267039810	5690	5690	5690	5690	0
391	20231023	130000	267039810	5690	5690	5690	5690	30
392	20231023	125900	266869110	5690	5690	5690	5690	0
393	20231023	125800	266869110	5690	5690	5690	5690	0
394	20231023	125700	266869110	5690	5690	5690	5690	0
395	20231023	125600	266869110	5690	5690	5690	5690	0
396	20231023	125500	266869110	5690	5690	5690	5690	0
397	20231023	125400	266869110	5690	5690	5690	5690	0
398	20231023	125300	266869110	5690	5690	5690	5690	0
399	20231023	125200	266869110	5690	5690	5690	5690	0
400	20231023	125100	266869110	5690	5690	5690	5690	621
401	20231023	125000	263335620	5690	5690	5690	5690	0
402	20231023	124900	263335620	5690	5690	5690	5690	0
403	20231023	124800	263335620	5690	5700	5700	5690	10
404	20231023	124700	263278700	5700	5700	5700	5700	0
405	20231023	124600	263278700	5700	5700	5700	5700	0
406	20231023	124500	263278700	5700	5700	5700	5700	0
407	20231023	124400	263278700	5700	5700	5700	5700	0
408	20231023	124300	263278700	5700	5700	5700	5700	0
409	20231023	124200	263278700	5700	5730	5730	5700	405
410	20231023	124100	260969980	5710	5740	5740	5700	133
411	20231023	124000	260210370	5730	5730	5730	5730	0
412	20231023	123900	260210370	5730	5730	5730	5730	0
413	20231023	123800	260210370	5730	5730	5730	5730	1
414	20231023	123700	260204640	5720	5720	5720	5720	0
415	20231023	123600	260204640	5720	5730	5730	5720	100
416	20231023	123500	259631890	5780	5730	5780	5730	511
417	20231023	123400	256693630	5730	5690	5730	5690	1548
418	20231023	123300	247845590	5690	5690	5690	5690	0
419	20231023	123200	247845590	5690	5690	5690	5690	298
420	20231023	123100	246149970	5690	5690	5690	5690	0
421	20231023	123000	246149970	5690	5690	5690	5690	0
422	20231023	122900	246149970	5690	5690	5690	5690	0
423	20231023	122800	246149970	5690	5690	5690	5690	0
424	20231023	122700	246149970	5690	5690	5690	5690	0
425	20231023	122600	246149970	5690	5690	5690	5690	0
426	20231023	122500	246149970	5690	5690	5690	5690	2
427	20231023	122400	246138590	5720	5720	5720	5720	0
428	20231023	122300	246138590	5720	5720	5720	5720	0
429	20231023	122200	246138590	5720	5720	5720	5720	0
430	20231023	122100	246138590	5720	5720	5720	5720	0
431	20231023	122000	246138590	5720	5720	5720	5720	0
432	20231023	121900	246138590	5720	5720	5720	5720	416
433	20231023	121800	243759070	5720	5720	5720	5720	0
434	20231023	121700	243759070	5720	5720	5720	5720	0
435	20231023	121600	243759070	5720	5720	5720	5720	0
436	20231023	121500	243759070	5720	5720	5720	5720	200
437	20231023	121400	242615070	5720	5720	5720	5720	600
438	20231023	121300	239183070	5670	5670	5700	5670	501
439	20231023	121200	236342370	5700	5690	5700	5690	1608
440	20231023	121100	227177690	5650	5650	5650	5650	1000
441	20231023	121000	221527690	5690	5660	5690	5650	307
442	20231023	120900	219790820	5670	5670	5670	5670	407
443	20231023	120800	217483130	5680	5680	5680	5680	1313
444	20231023	120700	210025290	5690	5690	5690	5690	0
445	20231023	120600	210025290	5690	5690	5690	5690	0
446	20231023	120500	210025290	5690	5690	5690	5690	0
447	20231023	120400	210025290	5690	5700	5700	5690	367
448	20231023	120300	207936040	5700	5700	5700	5700	0
449	20231023	120200	207936040	5700	5700	5700	5700	0
450	20231023	120100	207936040	5700	5700	5700	5700	0
451	20231023	120000	207936040	5700	5700	5700	5700	0
452	20231023	115900	207936040	5700	5700	5700	5700	0
453	20231023	115800	207936040	5700	5700	5700	5700	0
454	20231023	115700	207936040	5700	5700	5700	5700	1
455	20231023	115600	207930340	5700	5690	5700	5690	1307
456	20231023	115500	200493440	5690	5690	5690	5690	0
457	20231023	115400	200493440	5690	5690	5690	5690	182
458	20231023	115300	199457860	5700	5710	5710	5700	127
459	20231023	115200	198733930	5720	5720	5720	5720	0
460	20231023	115100	198733930	5720	5720	5720	5720	1
461	20231023	115000	198728210	5720	5720	5720	5720	2
462	20231023	114900	198716770	5710	5710	5710	5710	0
463	20231023	114800	198716770	5710	5710	5710	5710	162
464	20231023	114700	197791750	5710	5710	5710	5710	10
465	20231023	114600	197734650	5700	5700	5700	5700	0
466	20231023	114500	197734650	5700	5700	5700	5700	2
467	20231023	114400	197723250	5700	5700	5700	5700	0
468	20231023	114300	197723250	5700	5700	5700	5700	0
469	20231023	114200	197723250	5700	5700	5700	5700	67
470	20231023	114100	197341350	5700	5700	5700	5700	0
471	20231023	114000	197341350	5700	5700	5700	5700	1
472	20231023	113900	197335650	5710	5710	5710	5710	0
473	20231023	113800	197335650	5710	5710	5710	5710	0
474	20231023	113700	197335650	5710	5710	5710	5710	112
475	20231023	113600	196696130	5710	5710	5710	5710	300
476	20231023	113500	194983130	5710	5710	5710	5710	0
477	20231023	113400	194983130	5710	5710	5710	5710	4
478	20231023	113300	194960290	5750	5750	5750	5750	0
479	20231023	113200	194960290	5750	5750	5750	5750	0
480	20231023	113100	194960290	5750	5750	5750	5750	0
481	20231023	113000	194960290	5750	5750	5750	5750	4
482	20231023	112900	194937290	5750	5750	5750	5750	4
483	20231023	112800	194914290	5750	5750	5750	5750	0
484	20231023	112700	194914290	5750	5720	5750	5720	10
485	20231023	112600	194857050	5720	5740	5740	5710	3196
486	20231023	112500	176582060	5740	5740	5740	5740	10
487	20231023	112400	176524660	5740	5740	5740	5740	0
488	20231023	112300	176524660	5740	5740	5740	5740	0
489	20231023	112200	176524660	5740	5740	5740	5740	0
490	20231023	112100	176524660	5740	5740	5740	5740	0
491	20231023	112000	176524660	5740	5740	5740	5740	0
492	20231023	111900	176524660	5740	5740	5740	5740	0
493	20231023	111800	176524660	5740	5740	5740	5740	0
494	20231023	111700	176524660	5740	5740	5740	5740	284
495	20231023	111600	174894500	5750	5750	5750	5750	115
496	20231023	111500	174233250	5740	5760	5760	5740	103
497	20231023	111400	173642010	5750	5750	5750	5750	0
498	20231023	111300	173642010	5750	5750	5750	5750	85
499	20231023	111200	173153260	5750	5750	5750	5750	0
500	20231023	111100	173153260	5750	5750	5750	5750	109
501	20231023	111000	172526510	5750	5750	5750	5750	0
502	20231023	110900	172526510	5750	5750	5750	5750	61
503	20231023	110800	172175760	5740	5740	5740	5740	102
504	20231023	110700	171590280	5740	5740	5740	5740	14
505	20231023	110600	171509920	5760	5760	5760	5760	3
506	20231023	110500	171492640	5750	5750	5750	5750	0
507	20231023	110400	171492640	5750	5750	5750	5750	150
508	20231023	110300	170630140	5760	5770	5770	5760	101
509	20231023	110200	170048370	5760	5760	5760	5760	0
510	20231023	110100	170048370	5760	5760	5760	5760	200
511	20231023	110000	168896370	5770	5770	5770	5770	0
512	20231023	105900	168896370	5770	5770	5770	5770	502
513	20231023	105800	165999830	5770	5770	5770	5770	495
514	20231023	105700	163143680	5770	5770	5770	5770	101
515	20231023	105600	162560910	5770	5760	5770	5760	404
516	20231023	105500	160233840	5750	5750	5750	5750	87
517	20231023	105400	159733590	5740	5740	5740	5740	40
518	20231023	105300	159503990	5740	5740	5740	5740	20
519	20231023	105200	159389190	5740	5740	5740	5740	0
520	20231023	105100	159389190	5740	5740	5740	5740	321
521	20231023	105000	157546650	5740	5740	5740	5740	0
522	20231023	104900	157546650	5740	5760	5760	5740	409
523	20231023	104800	155190990	5760	5760	5760	5760	13
524	20231023	104700	155116110	5740	5750	5750	5740	64
525	20231023	104600	154748710	5730	5730	5730	5730	0
526	20231023	104500	154748710	5730	5730	5730	5730	0
527	20231023	104400	154748710	5730	5730	5730	5730	0
528	20231023	104300	154748710	5730	5730	5730	5730	172
529	20231023	104200	153763150	5730	5730	5730	5730	0
530	20231023	104100	153763150	5730	5730	5730	5730	0
531	20231023	104000	153763150	5730	5730	5730	5730	0
532	20231023	103900	153763150	5730	5730	5730	5730	0
533	20231023	103800	153763150	5730	5730	5730	5730	0
534	20231023	103700	153763150	5730	5730	5730	5730	0
535	20231023	103600	153763150	5730	5730	5730	5730	721
536	20231023	103500	149631820	5730	5730	5730	5730	10
537	20231023	103400	149574520	5730	5730	5730	5730	0
538	20231023	103300	149574520	5730	5730	5730	5730	0
539	20231023	103200	149574520	5730	5730	5730	5730	10
540	20231023	103100	149517220	5760	5760	5760	5760	13
541	20231023	103000	149442340	5760	5760	5760	5760	26
542	20231023	102900	149292580	5760	5750	5760	5750	393
543	20231023	102800	147031820	5750	5750	5750	5750	10
544	20231023	102700	146974320	5750	5750	5750	5750	101
545	20231023	102600	146393570	5750	5750	5750	5750	14
546	20231023	102500	146313070	5750	5750	5750	5750	0
547	20231023	102400	146313070	5750	5750	5750	5750	1
548	20231023	102300	146307320	5720	5720	5720	5720	207
549	20231023	102200	145123280	5720	5720	5720	5720	1
550	20231023	102100	145117560	5720	5720	5720	5710	4
551	20231023	102000	145094700	5680	5680	5680	5680	0
552	20231023	101900	145094700	5680	5680	5680	5680	0
553	20231023	101800	145094700	5680	5700	5700	5680	286
554	20231023	101700	143467770	5690	5690	5690	5690	23
555	20231023	101600	143336900	5680	5680	5680	5670	735
556	20231023	101500	139163770	5690	5690	5690	5690	0
557	20231023	101400	139163770	5690	5690	5690	5690	100
558	20231023	101300	138594770	5690	5690	5690	5690	0
559	20231023	101200	138594770	5690	5720	5720	5690	120
560	20231023	101100	137911910	5690	5690	5690	5690	32
561	20231023	101000	137729830	5690	5700	5700	5690	28
562	20231023	100900	137570490	5700	5700	5700	5700	105
563	20231023	100800	136971990	5700	5710	5710	5700	1747
564	20231023	100700	127007490	5720	5750	5750	5720	937
565	20231023	100600	121637660	5760	5760	5760	5760	10
566	20231023	100500	121580060	5760	5760	5760	5760	4
567	20231023	100400	121557020	5750	5760	5760	5750	101
568	20231023	100300	120976260	5750	5750	5750	5750	0
569	20231023	100200	120976260	5750	5750	5750	5750	0
570	20231023	100100	120976260	5750	5770	5770	5750	51
571	20231023	100000	120682080	5770	5770	5770	5770	5
572	20231023	095900	120653230	5780	5780	5780	5780	4
573	20231023	095800	120630110	5800	5800	5800	5800	1
574	20231023	095700	120624310	5820	5820	5820	5820	1
575	20231023	095600	120618490	5820	5820	5820	5820	1
576	20231023	095500	120612670	5700	5700	5700	5700	0
577	20231023	095400	120612670	5700	5700	5700	5700	0
578	20231023	095300	120612670	5700	5700	5700	5700	0
579	20231023	095200	120612670	5700	5790	5790	5700	3925
580	20231023	095100	98109300	5830	5830	5830	5830	0
581	20231023	095000	98109300	5830	5830	5830	5830	0
582	20231023	094900	98109300	5830	5830	5830	5830	0
583	20231023	094800	98109300	5830	5830	5830	5830	20
584	20231023	094700	97992700	5830	5830	5830	5830	0
585	20231023	094600	97992700	5830	5830	5830	5830	2
586	20231023	094500	97981040	5830	5830	5830	5830	170
587	20231023	094400	96989940	5830	5830	5830	5830	0
588	20231023	094300	96989940	5830	5810	5830	5810	207
589	20231023	094200	95783220	5810	5810	5810	5810	19
590	20231023	094100	95672830	5810	5810	5810	5810	481
591	20231023	094000	92878220	5800	5790	5800	5790	796
592	20231023	093900	88262920	5780	5760	5780	5760	201
593	20231023	093800	87101340	5760	5760	5760	5760	323
594	20231023	093700	85240860	5760	5760	5760	5760	0
595	20231023	093600	85240860	5760	5760	5760	5760	20
596	20231023	093500	85125660	5780	5780	5780	5780	1
597	20231023	093400	85119880	5750	5760	5770	5750	281
598	20231023	093300	83500630	5760	5760	5760	5760	60
599	20231023	093200	83155030	5750	5750	5750	5750	72
600	20231023	093100	82741030	5710	5710	5710	5710	0
601	20231023	093000	82741030	5710	5720	5720	5710	301
602	20231023	092900	81019350	5710	5710	5710	5710	30
603	20231023	092800	80848050	5710	5720	5720	5700	404
604	20231023	092700	78545130	5710	5710	5710	5710	112
605	20231023	092600	77905610	5710	5710	5710	5710	200
606	20231023	092500	76763610	5710	5710	5710	5710	2
607	20231023	092400	76752190	5710	5730	5730	5710	1500
608	20231023	092300	68171940	5730	5730	5730	5730	10
609	20231023	092200	68114640	5720	5720	5720	5720	0
610	20231023	092100	68114640	5720	5750	5770	5720	1785
611	20231023	092000	57892610	5780	5780	5780	5780	0
612	20231023	091900	57892610	5780	5780	5780	5780	4
613	20231023	091800	57869490	5780	5780	5780	5780	200
614	20231023	091700	56713490	5780	5780	5780	5780	11
615	20231023	091600	56649910	5780	5780	5780	5780	2
616	20231023	091500	56638350	5730	5790	5790	5730	1326
617	20231023	091400	49014270	5750	5780	5780	5750	441
618	20231023	091300	46465320	5800	5810	5810	5780	1049
619	20231023	091200	40391900	5810	5780	5810	5780	13
620	20231023	091100	40316670	5800	5800	5800	5800	100
621	20231023	091000	39736670	5800	5810	5810	5800	436
622	20231023	090900	37206510	5790	5810	5810	5790	325
623	20231023	090800	35324540	5810	5800	5810	5800	52
624	20231023	090700	35022920	5810	5810	5810	5810	0
625	20231023	090600	35022920	5810	5810	5810	5810	0
626	20231023	090500	35022920	5810	5800	5810	5800	14
627	20231023	090400	34941660	5800	5760	5800	5760	442
628	20231023	090300	32395660	5760	5770	5840	5710	3484
629	20231023	090200	12380610	5780	5780	5780	5780	746
630	20231023	090100	8068730	5810	5790	5810	5780	236
631	20231023	090000	6699160	5860	5740	5880	5740	1167