KissMeData/069080/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193300	726018850	12430	12430	12430	12430	1537
3	20231023	193200	726018850	12430	12430	12430	12430	0
4	20231023	193100	726018850	12430	12430	12430	12430	0
5	20231023	193000	726018850	12430	12430	12430	12430	0
6	20231023	192900	726018850	12430	12430	12430	12430	0
7	20231023	192800	726018850	12430	12430	12430	12430	0
8	20231023	192700	726018850	12430	12430	12430	12430	0
9	20231023	192600	726018850	12430	12430	12430	12430	0
10	20231023	192500	726018850	12430	12430	12430	12430	0
11	20231023	192400	726018850	12430	12430	12430	12430	0
12	20231023	192300	726018850	12430	12430	12430	12430	0
13	20231023	192200	726018850	12430	12430	12430	12430	0
14	20231023	192100	726018850	12430	12430	12430	12430	0
15	20231023	192000	726018850	12430	12430	12430	12430	0
16	20231023	191900	726018850	12430	12430	12430	12430	0
17	20231023	191800	726018850	12430	12430	12430	12430	0
18	20231023	191700	726018850	12430	12430	12430	12430	0
19	20231023	191600	726018850	12430	12430	12430	12430	0
20	20231023	191500	726018850	12430	12430	12430	12430	0
21	20231023	191400	726018850	12430	12430	12430	12430	0
22	20231023	191300	726018850	12430	12430	12430	12430	0
23	20231023	191200	726018850	12430	12430	12430	12430	0
24	20231023	191100	726018850	12430	12430	12430	12430	0
25	20231023	191000	726018850	12430	12430	12430	12430	0
26	20231023	190900	726018850	12430	12430	12430	12430	0
27	20231023	190800	726018850	12430	12430	12430	12430	0
28	20231023	190700	726018850	12430	12430	12430	12430	0
29	20231023	190600	726018850	12430	12430	12430	12430	0
30	20231023	190500	726018850	12430	12430	12430	12430	0
31	20231023	190400	726018850	12430	12430	12430	12430	0
32	20231023	190300	726018850	12430	12430	12430	12430	1537
33	20231023	190200	726018850	12430	12430	12430	12430	0
34	20231023	190100	726018850	12430	12430	12430	12430	0
35	20231023	190000	726018850	12430	12430	12430	12430	0
36	20231023	185900	726018850	12430	12430	12430	12430	0
37	20231023	185800	726018850	12430	12430	12430	12430	0
38	20231023	185700	726018850	12430	12430	12430	12430	0
39	20231023	185600	726018850	12430	12430	12430	12430	0
40	20231023	185500	726018850	12430	12430	12430	12430	0
41	20231023	185400	726018850	12430	12430	12430	12430	0
42	20231023	185300	726018850	12430	12430	12430	12430	0
43	20231023	185200	726018850	12430	12430	12430	12430	0
44	20231023	185100	726018850	12430	12430	12430	12430	0
45	20231023	185000	726018850	12430	12430	12430	12430	0
46	20231023	184900	726018850	12430	12430	12430	12430	0
47	20231023	184800	726018850	12430	12430	12430	12430	0
48	20231023	184700	726018850	12430	12430	12430	12430	0
49	20231023	184600	726018850	12430	12430	12430	12430	0
50	20231023	184500	726018850	12430	12430	12430	12430	0
51	20231023	184400	726018850	12430	12430	12430	12430	0
52	20231023	184300	726018850	12430	12430	12430	12430	0
53	20231023	184200	726018850	12430	12430	12430	12430	0
54	20231023	184100	726018850	12430	12430	12430	12430	0
55	20231023	184000	726018850	12430	12430	12430	12430	0
56	20231023	183900	726018850	12430	12430	12430	12430	0
57	20231023	183800	726018850	12430	12430	12430	12430	0
58	20231023	183700	726018850	12430	12430	12430	12430	0
59	20231023	183600	726018850	12430	12430	12430	12430	0
60	20231023	183500	726018850	12430	12430	12430	12430	0
61	20231023	183400	726018850	12430	12430	12430	12430	0
62	20231023	183300	726018850	12430	12430	12430	12430	1537
63	20231023	183200	726018850	12430	12430	12430	12430	0
64	20231023	183100	726018850	12430	12430	12430	12430	0
65	20231023	183000	726018850	12430	12430	12430	12430	0
66	20231023	182900	726018850	12430	12430	12430	12430	0
67	20231023	182800	726018850	12430	12430	12430	12430	0
68	20231023	182700	726018850	12430	12430	12430	12430	0
69	20231023	182600	726018850	12430	12430	12430	12430	0
70	20231023	182500	726018850	12430	12430	12430	12430	0
71	20231023	182400	726018850	12430	12430	12430	12430	0
72	20231023	182300	726018850	12430	12430	12430	12430	0
73	20231023	182200	726018850	12430	12430	12430	12430	0
74	20231023	182100	726018850	12430	12430	12430	12430	0
75	20231023	182000	726018850	12430	12430	12430	12430	0
76	20231023	181900	726018850	12430	12430	12430	12430	0
77	20231023	181800	726018850	12430	12430	12430	12430	0
78	20231023	181700	726018850	12430	12430	12430	12430	0
79	20231023	181600	726018850	12430	12430	12430	12430	0
80	20231023	181500	726018850	12430	12430	12430	12430	0
81	20231023	181400	726018850	12430	12430	12430	12430	0
82	20231023	181300	726018850	12430	12430	12430	12430	0
83	20231023	181200	726018850	12430	12430	12430	12430	0
84	20231023	181100	726018850	12430	12430	12430	12430	0
85	20231023	181000	726018850	12430	12430	12430	12430	0
86	20231023	180900	726018850	12430	12430	12430	12430	0
87	20231023	180800	726018850	12430	12430	12430	12430	0
88	20231023	180700	726018850	12430	12430	12430	12430	0
89	20231023	180600	726018850	12430	12430	12430	12430	0
90	20231023	180500	726018850	12430	12430	12430	12430	0
91	20231023	180400	726018850	12430	12430	12430	12430	0
92	20231023	180300	726018850	12430	12430	12430	12430	1537
93	20231023	180200	726018850	12430	12430	12430	12430	0
94	20231023	180100	726018850	12430	12430	12430	12430	0
95	20231023	180000	726018850	12430	12430	12430	12430	0
96	20231023	175900	726018850	12430	12430	12430	12430	0
97	20231023	175800	726018850	12430	12430	12430	12430	0
98	20231023	175700	726018850	12430	12430	12430	12430	0
99	20231023	175600	726018850	12430	12430	12430	12430	0
100	20231023	175500	726018850	12430	12430	12430	12430	0
101	20231023	175400	726018850	12430	12430	12430	12430	0
102	20231023	175300	726018850	12430	12430	12430	12430	0
103	20231023	175200	726018850	12430	12430	12430	12430	0
104	20231023	175100	726018850	12430	12430	12430	12430	0
105	20231023	175000	726018850	12430	12430	12430	12430	0
106	20231023	174900	726018850	12430	12430	12430	12430	0
107	20231023	174800	726018850	12430	12430	12430	12430	0
108	20231023	174700	726018850	12430	12430	12430	12430	0
109	20231023	174600	726018850	12430	12430	12430	12430	0
110	20231023	174500	726018850	12430	12430	12430	12430	0
111	20231023	174400	726018850	12430	12430	12430	12430	0
112	20231023	174300	726018850	12430	12430	12430	12430	0
113	20231023	174200	726018850	12430	12430	12430	12430	0
114	20231023	174100	726018850	12430	12430	12430	12430	0
115	20231023	174000	726018850	12430	12430	12430	12430	0
116	20231023	173900	726018850	12430	12430	12430	12430	0
117	20231023	173800	726018850	12430	12430	12430	12430	0
118	20231023	173700	726018850	12430	12430	12430	12430	0
119	20231023	173600	726018850	12430	12430	12430	12430	0
120	20231023	173500	726018850	12430	12430	12430	12430	0
121	20231023	173400	726018850	12430	12430	12430	12430	0
122	20231023	173300	726018850	12430	12430	12430	12430	1537
123	20231023	173200	726018850	12430	12430	12430	12430	0
124	20231023	173100	726018850	12430	12430	12430	12430	0
125	20231023	173000	726018850	12430	12430	12430	12430	0
126	20231023	172900	726018850	12430	12430	12430	12430	0
127	20231023	172800	726018850	12430	12430	12430	12430	0
128	20231023	172700	726018850	12430	12430	12430	12430	0
129	20231023	172600	726018850	12430	12430	12430	12430	0
130	20231023	172500	726018850	12430	12430	12430	12430	0
131	20231023	172400	726018850	12430	12430	12430	12430	0
132	20231023	172300	726018850	12430	12430	12430	12430	0
133	20231023	172200	726018850	12430	12430	12430	12430	0
134	20231023	172100	726018850	12430	12430	12430	12430	0
135	20231023	172000	726018850	12430	12430	12430	12430	0
136	20231023	171900	726018850	12430	12430	12430	12430	0
137	20231023	171800	726018850	12430	12430	12430	12430	0
138	20231023	171700	726018850	12430	12430	12430	12430	0
139	20231023	171600	726018850	12430	12430	12430	12430	0
140	20231023	171500	726018850	12430	12430	12430	12430	0
141	20231023	171400	726018850	12430	12430	12430	12430	0
142	20231023	171300	726018850	12430	12430	12430	12430	0
143	20231023	171200	726018850	12430	12430	12430	12430	0
144	20231023	171100	726018850	12430	12430	12430	12430	0
145	20231023	171000	726018850	12430	12430	12430	12430	0
146	20231023	170900	726018850	12430	12430	12430	12430	0
147	20231023	170800	726018850	12430	12430	12430	12430	0
148	20231023	170700	726018850	12430	12430	12430	12430	0
149	20231023	170600	726018850	12430	12430	12430	12430	0
150	20231023	170500	726018850	12430	12430	12430	12430	0
151	20231023	170400	726018850	12430	12430	12430	12430	0
152	20231023	170300	726018850	12430	12430	12430	12430	1537
153	20231023	170200	726018850	12430	12430	12430	12430	0
154	20231023	170100	726018850	12430	12430	12430	12430	0
155	20231023	170000	726018850	12430	12430	12430	12430	0
156	20231023	165900	726018850	12430	12430	12430	12430	0
157	20231023	165800	726018850	12430	12430	12430	12430	0
158	20231023	165700	726018850	12430	12430	12430	12430	0
159	20231023	165600	726018850	12430	12430	12430	12430	0
160	20231023	165500	726018850	12430	12430	12430	12430	0
161	20231023	165400	726018850	12430	12430	12430	12430	0
162	20231023	165300	726018850	12430	12430	12430	12430	0
163	20231023	165200	726018850	12430	12430	12430	12430	0
164	20231023	165100	726018850	12430	12430	12430	12430	0
165	20231023	165000	726018850	12430	12430	12430	12430	0
166	20231023	164900	726018850	12430	12430	12430	12430	0
167	20231023	164800	726018850	12430	12430	12430	12430	0
168	20231023	164700	726018850	12430	12430	12430	12430	0
169	20231023	164600	726018850	12430	12430	12430	12430	0
170	20231023	164500	726018850	12430	12430	12430	12430	0
171	20231023	164400	726018850	12430	12430	12430	12430	0
172	20231023	164300	726018850	12430	12430	12430	12430	0
173	20231023	164200	726018850	12430	12430	12430	12430	0
174	20231023	164100	726018850	12430	12430	12430	12430	0
175	20231023	164000	726018850	12430	12430	12430	12430	0
176	20231023	163900	726018850	12430	12430	12430	12430	0
177	20231023	163800	726018850	12430	12430	12430	12430	0
178	20231023	163700	726018850	12430	12430	12430	12430	0
179	20231023	163600	726018850	12430	12430	12430	12430	0
180	20231023	163500	726018850	12430	12430	12430	12430	0
181	20231023	163400	726018850	12430	12430	12430	12430	0
182	20231023	163300	726018850	12430	12430	12430	12430	1537
183	20231023	163200	726018850	12430	12430	12430	12430	0
184	20231023	163100	726018850	12430	12430	12430	12430	0
185	20231023	163000	726018850	12430	12430	12430	12430	0
186	20231023	162900	726018850	12430	12430	12430	12430	0
187	20231023	162800	726018850	12430	12430	12430	12430	0
188	20231023	162700	726018850	12430	12430	12430	12430	0
189	20231023	162600	726018850	12430	12430	12430	12430	0
190	20231023	162500	726018850	12430	12430	12430	12430	0
191	20231023	162400	726018850	12430	12430	12430	12430	0
192	20231023	162300	726018850	12430	12430	12430	12430	0
193	20231023	162200	726018850	12430	12430	12430	12430	0
194	20231023	162100	726018850	12430	12430	12430	12430	0
195	20231023	162000	726018850	12430	12430	12430	12430	0
196	20231023	161900	726018850	12430	12430	12430	12430	0
197	20231023	161800	726018850	12430	12430	12430	12430	0
198	20231023	161700	726018850	12430	12430	12430	12430	0
199	20231023	161600	726018850	12430	12430	12430	12430	0
200	20231023	161500	726018850	12430	12430	12430	12430	0
201	20231023	161400	726018850	12430	12430	12430	12430	0
202	20231023	161300	726018850	12430	12430	12430	12430	0
203	20231023	161200	726018850	12430	12430	12430	12430	0
204	20231023	161100	726018850	12430	12430	12430	12430	0
205	20231023	161000	726018850	12430	12430	12430	12430	0
206	20231023	160900	726018850	12430	12430	12430	12430	0
207	20231023	160800	726018850	12430	12430	12430	12430	0
208	20231023	160700	726018850	12430	12430	12430	12430	0
209	20231023	160600	726018850	12430	12430	12430	12430	0
210	20231023	160500	726018850	12430	12430	12430	12430	0
211	20231023	160400	726018850	12430	12430	12430	12430	0
212	20231023	160300	726018850	12430	12430	12430	12430	1537
213	20231023	160200	726018850	12430	12430	12430	12430	0
214	20231023	160100	726018850	12430	12430	12430	12430	0
215	20231023	160000	726018850	12430	12430	12430	12430	0
216	20231023	155900	726018850	12430	12430	12430	12430	0
217	20231023	155800	726018850	12430	12430	12430	12430	0
218	20231023	155700	726018850	12430	12430	12430	12430	0
219	20231023	155600	726018850	12430	12430	12430	12430	0
220	20231023	155500	726018850	12430	12430	12430	12430	0
221	20231023	155400	726018850	12430	12430	12430	12430	0
222	20231023	155300	726018850	12430	12430	12430	12430	0
223	20231023	155200	726018850	12430	12430	12430	12430	0
224	20231023	155100	726018850	12430	12430	12430	12430	0
225	20231023	155000	726018850	12430	12430	12430	12430	0
226	20231023	154900	726018850	12430	12430	12430	12430	0
227	20231023	154800	726018850	12430	12430	12430	12430	0
228	20231023	154700	726018850	12430	12430	12430	12430	0
229	20231023	154600	726018850	12430	12430	12430	12430	0
230	20231023	154500	726018850	12430	12430	12430	12430	0
231	20231023	154400	726018850	12430	12430	12430	12430	0
232	20231023	154300	726018850	12430	12430	12430	12430	0
233	20231023	154200	726018850	12430	12430	12430	12430	0
234	20231023	154100	726018850	12430	12430	12430	12430	0
235	20231023	154000	726018850	12430	12430	12430	12430	0
236	20231023	153900	726018850	12430	12430	12430	12430	0
237	20231023	153800	726018850	12430	12430	12430	12430	0
238	20231023	153700	726018850	12430	12430	12430	12430	0
239	20231023	153600	726018850	12430	12430	12430	12430	0
240	20231023	153500	726018850	12430	12430	12430	12430	0
241	20231023	153400	726018850	12430	12430	12430	12430	0
242	20231023	153300	726018850	12430	12430	12430	12430	1537
243	20231023	153200	726018850	12430	12430	12430	12430	0
244	20231023	153100	726018850	12430	12430	12430	12430	0
245	20231023	153000	726018850	12430	12430	12430	12430	1537
246	20231023	152900	706913940	12510	12510	12510	12510	0
247	20231023	152800	706913940	12510	12510	12510	12510	0
248	20231023	152700	706913940	12510	12510	12510	12510	0
249	20231023	152600	706913940	12510	12510	12510	12510	0
250	20231023	152500	706913940	12510	12510	12510	12510	0
251	20231023	152400	706913940	12510	12510	12510	12510	0
252	20231023	152300	706913940	12510	12510	12510	12510	0
253	20231023	152200	706913940	12510	12510	12510	12510	0
254	20231023	152100	706913940	12510	12510	12510	12510	0
255	20231023	152000	706913940	12510	12510	12510	12510	0
256	20231023	151900	706913940	12510	12500	12510	12500	11
257	20231023	151800	706776430	12500	12500	12500	12500	1
258	20231023	151700	706763930	12500	12500	12500	12500	4
259	20231023	151600	706713930	12500	12500	12500	12500	0
260	20231023	151500	706713930	12500	12490	12500	12490	96
261	20231023	151400	705514260	12470	12490	12490	12460	44
262	20231023	151300	704965280	12520	12520	12520	12510	280
263	20231023	151200	701462260	12510	12510	12510	12510	0
264	20231023	151100	701462260	12510	12510	12510	12510	7
265	20231023	151000	701374690	12510	12510	12510	12510	4
266	20231023	150900	701324650	12520	12530	12530	12520	235
267	20231023	150800	698381420	12530	12530	12530	12530	15
268	20231023	150700	698193470	12530	12530	12530	12530	10
269	20231023	150600	698068170	12520	12520	12520	12520	4
270	20231023	150500	698018090	12550	12550	12550	12550	7
271	20231023	150400	697930240	12550	12550	12550	12550	0
272	20231023	150300	697930240	12550	12550	12550	12550	0
273	20231023	150200	697930240	12550	12510	12550	12510	2159
274	20231023	150100	670907800	12510	12510	12510	12510	0
275	20231023	150000	670907800	12510	12520	12520	12510	78
276	20231023	145900	669931920	12520	12510	12520	12510	12
277	20231023	145800	669781720	12510	12510	12510	12510	0
278	20231023	145700	669781720	12510	12510	12510	12510	10
279	20231023	145600	669656620	12520	12510	12520	12510	188
280	20231023	145500	667303040	12500	12510	12510	12500	402
281	20231023	145400	662277960	12500	12500	12500	12500	0
282	20231023	145300	662277960	12500	12500	12500	12500	0
283	20231023	145200	662277960	12500	12500	12500	12500	0
284	20231023	145100	662277960	12500	12500	12500	12500	5
285	20231023	145000	662215460	12500	12500	12500	12500	0
286	20231023	144900	662215460	12500	12500	12500	12500	0
287	20231023	144800	662215460	12500	12500	12500	12500	0
288	20231023	144700	662215460	12500	12500	12500	12500	3
289	20231023	144600	662177960	12520	12520	12520	12520	0
290	20231023	144500	662177960	12520	12520	12520	12520	0
291	20231023	144400	662177960	12520	12520	12520	12520	0
292	20231023	144300	662177960	12520	12520	12520	12520	1
293	20231023	144200	662165440	12520	12510	12520	12510	193
294	20231023	144100	659749790	12510	12510	12510	12510	0
295	20231023	144000	659749790	12510	12510	12510	12510	152
296	20231023	143900	657848270	12510	12510	12510	12510	0
297	20231023	143800	657848270	12510	12510	12510	12510	1
298	20231023	143700	657835760	12510	12510	12510	12510	0
299	20231023	143600	657835760	12510	12510	12510	12510	5
300	20231023	143500	657773210	12520	12520	12520	12520	300
301	20231023	143400	654017210	12520	12520	12520	12520	117
302	20231023	143300	652552370	12530	12530	12530	12530	0
303	20231023	143200	652552370	12530	12530	12530	12530	0
304	20231023	143100	652552370	12530	12530	12530	12530	0
305	20231023	143000	652552370	12530	12530	12530	12530	0
306	20231023	142900	652552370	12530	12530	12530	12530	5
307	20231023	142800	652489720	12520	12520	12520	12520	3
308	20231023	142700	652452160	12520	12520	12520	12520	0
309	20231023	142600	652452160	12520	12520	12520	12520	1
310	20231023	142500	652439640	12520	12520	12520	12520	25
311	20231023	142400	652126640	12540	12540	12540	12540	0
312	20231023	142300	652126640	12540	12530	12540	12530	200
313	20231023	142200	649619960	12520	12520	12520	12520	10
314	20231023	142100	649494760	12520	12520	12520	12520	5
315	20231023	142000	649432160	12520	12520	12520	12520	0
316	20231023	141900	649432160	12520	12520	12520	12520	1
317	20231023	141800	649419640	12520	12520	12520	12520	0
318	20231023	141700	649419640	12520	12520	12520	12520	3
319	20231023	141600	649382080	12520	12520	12520	12520	0
320	20231023	141500	649382080	12520	12520	12520	12520	0
321	20231023	141400	649382080	12520	12520	12520	12520	3
322	20231023	141300	649344520	12520	12520	12520	12520	10
323	20231023	141200	649219320	12520	12520	12520	12520	8
324	20231023	141100	649119160	12530	12530	12530	12530	0
325	20231023	141000	649119160	12530	12520	12530	12520	7
326	20231023	140900	649031500	12540	12540	12540	12540	0
327	20231023	140800	649031500	12540	12540	12540	12540	0
328	20231023	140700	649031500	12540	12540	12540	12540	0
329	20231023	140600	649031500	12540	12540	12540	12540	0
330	20231023	140500	649031500	12540	12540	12540	12540	30
331	20231023	140400	648655300	12520	12520	12520	12520	0
332	20231023	140300	648655300	12520	12530	12530	12520	10
333	20231023	140200	648530050	12530	12530	12530	12530	20
334	20231023	140100	648279450	12550	12550	12550	12550	4
335	20231023	140000	648229250	12550	12550	12550	12550	0
336	20231023	135900	648229250	12550	12550	12550	12550	0
337	20231023	135800	648229250	12550	12550	12550	12550	4
338	20231023	135700	648179050	12550	12550	12550	12550	0
339	20231023	135600	648179050	12550	12550	12550	12550	100
340	20231023	135500	646924050	12550	12550	12550	12550	0
341	20231023	135400	646924050	12550	12550	12550	12550	4
342	20231023	135300	646873850	12550	12550	12550	12550	0
343	20231023	135200	646873850	12550	12550	12550	12550	0
344	20231023	135100	646873850	12550	12550	12550	12550	0
345	20231023	135000	646873850	12550	12550	12550	12550	0
346	20231023	134900	646873850	12550	12550	12550	12550	0
347	20231023	134800	646873850	12550	12550	12550	12550	0
348	20231023	134700	646873850	12550	12550	12550	12550	0
349	20231023	134600	646873850	12550	12570	12570	12550	610
350	20231023	134500	639213300	12590	12590	12590	12590	55
351	20231023	134400	638520850	12590	12590	12590	12590	0
352	20231023	134300	638520850	12590	12590	12590	12590	0
353	20231023	134200	638520850	12590	12590	12590	12590	0
354	20231023	134100	638520850	12590	12590	12590	12590	0
355	20231023	134000	638520850	12590	12590	12590	12590	5
356	20231023	133900	638457900	12620	12620	12620	12620	0
357	20231023	133800	638457900	12620	12620	12620	12620	1
358	20231023	133700	638445280	12630	12630	12630	12630	0
359	20231023	133600	638445280	12630	12630	12630	12630	727
360	20231023	133500	629263270	12640	12640	12640	12640	0
361	20231023	133400	629263270	12640	12640	12640	12640	0
362	20231023	133300	629263270	12640	12640	12640	12640	0
363	20231023	133200	629263270	12640	12640	12640	12640	0
364	20231023	133100	629263270	12640	12640	12640	12640	50
365	20231023	133000	628631270	12650	12650	12650	12650	0
366	20231023	132900	628631270	12650	12650	12650	12650	2
367	20231023	132800	628605970	12640	12640	12640	12640	4
368	20231023	132700	628555410	12640	12640	12640	12640	0
369	20231023	132600	628555410	12640	12640	12640	12640	0
370	20231023	132500	628555410	12640	12640	12640	12640	0
371	20231023	132400	628555410	12640	12640	12640	12640	4
372	20231023	132300	628504850	12640	12640	12640	12640	0
373	20231023	132200	628504850	12640	12640	12640	12640	0
374	20231023	132100	628504850	12640	12640	12640	12640	0
375	20231023	132000	628504850	12640	12640	12640	12640	4
376	20231023	131900	628454290	12650	12650	12650	12650	2
377	20231023	131800	628428990	12640	12640	12640	12640	0
378	20231023	131700	628428990	12640	12640	12640	12640	0
379	20231023	131600	628428990	12640	12640	12640	12640	0
380	20231023	131500	628428990	12640	12640	12640	12640	10
381	20231023	131400	628302590	12650	12660	12660	12650	77
382	20231023	131300	627327820	12650	12650	12650	12650	4
383	20231023	131200	627277220	12650	12650	12650	12650	0
384	20231023	131100	627277220	12650	12640	12650	12640	128
385	20231023	131000	625658650	12630	12630	12630	12630	0
386	20231023	130900	625658650	12630	12630	12630	12630	3
387	20231023	130800	625620760	12630	12630	12630	12630	10
388	20231023	130700	625494460	12630	12630	12630	12630	0
389	20231023	130600	625494460	12630	12630	12630	12630	30
390	20231023	130500	625115560	12630	12630	12630	12630	5
391	20231023	130400	625052410	12630	12630	12630	12630	0
392	20231023	130300	625052410	12630	12630	12630	12630	0
393	20231023	130200	625052410	12630	12630	12630	12630	3
394	20231023	130100	625014520	12630	12630	12630	12630	0
395	20231023	130000	625014520	12630	12630	12630	12630	0
396	20231023	125900	625014520	12630	12630	12630	12630	129
397	20231023	125800	623385250	12630	12630	12630	12630	28
398	20231023	125700	623031610	12640	12640	12640	12640	0
399	20231023	125600	623031610	12640	12640	12640	12640	92
400	20231023	125500	621868730	12640	12640	12640	12640	54
401	20231023	125400	621186170	12640	12640	12640	12640	4
402	20231023	125300	621135610	12640	12640	12640	12640	67
403	20231023	125200	620288730	12640	12640	12640	12640	2
404	20231023	125100	620263450	12640	12640	12640	12640	67
405	20231023	125000	619416570	12640	12640	12640	12640	9
406	20231023	124900	619302810	12640	12640	12640	12640	1
407	20231023	124800	619290170	12640	12640	12640	12640	70
408	20231023	124700	618405370	12640	12640	12640	12640	28
409	20231023	124600	618051450	12640	12640	12640	12640	70
410	20231023	124500	617166650	12650	12650	12650	12650	0
411	20231023	124400	617166650	12650	12650	12650	12650	0
412	20231023	124300	617166650	12650	12620	12650	12620	900
413	20231023	124200	605781760	12600	12590	12600	12590	65
414	20231023	124100	604962880	12580	12580	12580	12580	67
415	20231023	124000	604120020	12590	12580	12590	12580	2
416	20231023	123900	604094850	12580	12580	12580	12580	70
417	20231023	123800	603214250	12570	12570	12570	12570	0
418	20231023	123700	603214250	12570	12570	12570	12570	0
419	20231023	123600	603214250	12570	12560	12570	12560	138
420	20231023	123500	601480930	12570	12570	12570	12570	0
421	20231023	123400	601480930	12570	12570	12570	12570	0
422	20231023	123300	601480930	12570	12580	12580	12570	26
423	20231023	123200	601154100	12570	12570	12570	12570	0
424	20231023	123100	601154100	12570	12570	12570	12570	117
425	20231023	123000	599683410	12570	12570	12570	12570	20
426	20231023	122900	599432010	12560	12560	12560	12560	0
427	20231023	122800	599432010	12560	12570	12570	12560	98
428	20231023	122700	598201080	12590	12590	12590	12590	0
429	20231023	122600	598201080	12590	12590	12590	12590	0
430	20231023	122500	598201080	12590	12590	12590	12590	0
431	20231023	122400	598201080	12590	12590	12590	12590	0
432	20231023	122300	598201080	12590	12590	12590	12590	266
433	20231023	122200	594852140	12590	12590	12590	12590	0
434	20231023	122100	594852140	12590	12570	12590	12570	301
435	20231023	122000	591063910	12580	12590	12590	12580	70
436	20231023	121900	590182710	12590	12590	12590	12590	0
437	20231023	121800	590182710	12590	12570	12590	12570	10
438	20231023	121700	590056850	12570	12570	12570	12570	12
439	20231023	121600	589906010	12560	12560	12560	12560	107
440	20231023	121500	588562090	12560	12530	12560	12530	759
441	20231023	121400	579036880	12530	12530	12530	12530	60
442	20231023	121300	578285080	12530	12530	12530	12530	5
443	20231023	121200	578222430	12540	12540	12540	12540	5
444	20231023	121100	578159730	12510	12510	12510	12510	68
445	20231023	121000	577309050	12520	12520	12520	12520	0
446	20231023	120900	577309050	12520	12520	12520	12520	3
447	20231023	120800	577271490	12530	12530	12530	12530	66
448	20231023	120700	576444510	12540	12540	12540	12540	90
449	20231023	120600	575315910	12520	12490	12520	12490	72
450	20231023	120500	574416510	12500	12500	12500	12500	3
451	20231023	120400	574379010	12510	12510	12510	12510	15
452	20231023	120300	574191360	12500	12500	12500	12500	68
453	20231023	120200	573341360	12490	12490	12490	12490	0
454	20231023	120100	573341360	12490	12490	12490	12490	70
455	20231023	120000	572467060	12470	12500	12500	12470	10
456	20231023	115900	572342090	12470	12500	12500	12470	20
457	20231023	115800	572092150	12490	12460	12490	12460	207
458	20231023	115700	569512790	12460	12460	12460	12460	4
459	20231023	115600	569462950	12460	12460	12460	12460	67
460	20231023	115500	568628130	12460	12460	12460	12460	1
461	20231023	115400	568615670	12460	12460	12460	12460	4
462	20231023	115300	568565830	12470	12470	12470	12470	0
463	20231023	115200	568565830	12470	12470	12470	12470	0
464	20231023	115100	568565830	12470	12470	12470	12470	0
465	20231023	115000	568565830	12470	12470	12470	12470	0
466	20231023	114900	568565830	12470	12470	12470	12470	10
467	20231023	114800	568441130	12480	12470	12480	12470	205
468	20231023	114700	565884750	12450	12450	12450	12450	0
469	20231023	114600	565884750	12450	12450	12450	12450	0
470	20231023	114500	565884750	12450	12450	12450	12450	0
471	20231023	114400	565884750	12450	12450	12450	12450	0
472	20231023	114300	565884750	12450	12450	12450	12450	150
473	20231023	114200	564017250	12470	12470	12470	12470	65
474	20231023	114100	563206700	12470	12460	12470	12460	68
475	20231023	114000	562359410	12460	12460	12460	12460	0
476	20231023	113900	562359410	12460	12470	12470	12460	70
477	20231023	113800	561487190	12470	12470	12470	12470	0
478	20231023	113700	561487190	12470	12470	12470	12470	0
479	20231023	113600	561487190	12470	12460	12470	12450	164
480	20231023	113500	559444370	12450	12480	12480	12450	672
481	20231023	113400	551077560	12480	12490	12490	12480	29
482	20231023	113300	550715480	12490	12510	12510	12490	515
483	20231023	113200	544274970	12510	12510	12510	12510	7
484	20231023	113100	544187400	12510	12520	12520	12510	211
485	20231023	113000	541545730	12520	12520	12520	12520	0
486	20231023	112900	541545730	12520	12520	12520	12520	0
487	20231023	112800	541545730	12520	12520	12530	12520	24
488	20231023	112700	541245070	12520	12520	12520	12520	7
489	20231023	112600	541157430	12520	12520	12520	12520	81
490	20231023	112500	540143310	12520	12520	12520	12520	5
491	20231023	112400	540080710	12530	12540	12540	12530	72
492	20231023	112300	539178530	12530	12540	12540	12530	75
493	20231023	112200	538238730	12530	12530	12530	12530	31
494	20231023	112100	537850300	12540	12530	12540	12530	97
495	20231023	112000	536634590	12540	12540	12540	12540	85
496	20231023	111900	535568690	12550	12540	12550	12540	137
497	20231023	111800	533850640	12550	12530	12550	12530	7
498	20231023	111700	533762910	12550	12550	12550	12550	81
499	20231023	111600	532746360	12550	12580	12580	12550	89
500	20231023	111500	531627270	12590	12590	12590	12590	100
501	20231023	111400	530368270	12590	12600	12600	12590	23
502	20231023	111300	530078510	12590	12590	12590	12590	72
503	20231023	111200	529172030	12590	12590	12590	12590	28
504	20231023	111100	528819510	12590	12590	12590	12590	97
505	20231023	111000	527598280	12590	12600	12600	12590	562
506	20231023	110900	520517550	12620	12650	12650	12620	545
507	20231023	110800	513632490	12650	12650	12650	12650	120
508	20231023	110700	512114490	12660	12660	12660	12660	0
509	20231023	110600	512114490	12660	12670	12670	12660	1014
510	20231023	110500	499269210	12680	12680	12680	12680	0
511	20231023	110400	499269210	12680	12680	12680	12680	43
512	20231023	110300	498723970	12670	12670	12670	12670	67
513	20231023	110200	497875080	12680	12680	12680	12680	0
514	20231023	110100	497875080	12680	12680	12680	12670	34
515	20231023	110000	497443990	12670	12680	12680	12670	18
516	20231023	105900	497215760	12670	12670	12670	12670	0
517	20231023	105800	497215760	12670	12680	12680	12670	69
518	20231023	105700	496341510	12680	12670	12680	12670	53
519	20231023	105600	495669520	12690	12690	12690	12690	0
520	20231023	105500	495669520	12690	12690	12690	12690	7
521	20231023	105400	495580690	12690	12690	12690	12690	47
522	20231023	105300	494984260	12680	12680	12690	12680	181
523	20231023	105200	492688250	12670	12670	12670	12670	30
524	20231023	105100	492308150	12670	12670	12670	12670	67
525	20231023	105000	491459260	12670	12670	12670	12670	0
526	20231023	104900	491459260	12670	12670	12670	12670	11
527	20231023	104800	491319890	12670	12670	12670	12670	126
528	20231023	104700	489723470	12660	12660	12660	12660	0
529	20231023	104600	489723470	12660	12660	12660	12660	71
530	20231023	104500	488824610	12660	12660	12660	12660	0
531	20231023	104400	488824610	12660	12660	12660	12660	0
532	20231023	104300	488824610	12660	12660	12660	12660	67
533	20231023	104200	487976390	12660	12660	12660	12660	5
534	20231023	104100	487913090	12670	12670	12670	12670	8
535	20231023	104000	487811730	12680	12680	12680	12680	0
536	20231023	103900	487811730	12680	12680	12680	12680	0
537	20231023	103800	487811730	12680	12680	12680	12680	91
538	20231023	103700	486657850	12680	12680	12680	12680	0
539	20231023	103600	486657850	12680	12670	12680	12670	22
540	20231023	103500	486378990	12660	12660	12660	12660	67
541	20231023	103400	485530770	12660	12670	12670	12660	15
542	20231023	103300	485340780	12670	12670	12670	12670	166
543	20231023	103200	483237560	12660	12660	12660	12660	0
544	20231023	103100	483237560	12660	12660	12660	12660	3
545	20231023	103000	483199580	12660	12670	12680	12660	57
546	20231023	102900	482477460	12660	12690	12690	12660	72
547	20231023	102800	481564060	12690	12690	12690	12690	67
548	20231023	102700	480713830	12690	12690	12690	12690	5
549	20231023	102600	480650380	12700	12700	12700	12700	26
550	20231023	102500	480320180	12690	12690	12690	12690	67
551	20231023	102400	479469950	12700	12700	12700	12700	60
552	20231023	102300	478707950	12690	12700	12700	12690	13
553	20231023	102200	478542940	12720	12700	12730	12700	729
554	20231023	102100	469269750	12700	12700	12700	12700	0
555	20231023	102000	469269750	12700	12680	12700	12680	37
556	20231023	101900	468800080	12670	12690	12690	12670	13
557	20231023	101800	468635320	12680	12670	12680	12670	77
558	20231023	101700	467659630	12670	12670	12670	12670	2
559	20231023	101600	467634290	12670	12660	12670	12660	99
560	20231023	101500	466380870	12650	12700	12700	12650	510
561	20231023	101400	459919760	12690	12690	12690	12690	0
562	20231023	101300	459919760	12690	12690	12690	12690	0
563	20231023	101200	459919760	12690	12700	12710	12680	655
564	20231023	101100	451606550	12700	12720	12720	12700	134
565	20231023	101000	449903850	12720	12730	12730	12720	75
566	20231023	100900	448949770	12730	12730	12730	12730	100
567	20231023	100800	447676770	12730	12730	12730	12730	31
568	20231023	100700	447282140	12730	12730	12730	12730	2
569	20231023	100600	447256680	12730	12750	12750	12730	87
570	20231023	100500	446147450	12750	12670	12790	12670	2235
571	20231023	100400	417716860	12710	12800	12800	12630	3327
572	20231023	100300	375414190	12800	12790	12800	12790	175
573	20231023	100200	373175620	12800	12800	12800	12800	28
574	20231023	100100	372817220	12790	12800	12800	12790	878
575	20231023	100000	361587060	12800	12790	12810	12790	390
576	20231023	095900	356598040	12790	12780	12790	12780	20
577	20231023	095800	356342340	12780	12810	12860	12780	1188
578	20231023	095700	341094320	12840	12810	12840	12810	452
579	20231023	095600	335291580	12800	12760	12910	12760	1776
580	20231023	095500	312556420	12750	12730	12750	12730	225
581	20231023	095400	309691330	12760	12680	12780	12680	1226
582	20231023	095300	294106410	12670	12660	12670	12660	153
583	20231023	095200	292168600	12660	12640	12660	12640	11
584	20231023	095100	292029400	12650	12650	12660	12650	259
585	20231023	095000	288751970	12650	12620	12650	12620	29
586	20231023	094900	288385230	12640	12620	12640	12620	177
587	20231023	094800	286150250	12620	12630	12660	12620	542
588	20231023	094700	279298070	12620	12590	12620	12590	110
589	20231023	094600	277911340	12580	12570	12580	12560	1076
590	20231023	094500	264395720	12560	12560	12560	12560	121
591	20231023	094400	262875960	12560	12560	12560	12560	0
592	20231023	094300	262875960	12560	12580	12580	12560	20
593	20231023	094200	262624380	12580	12580	12580	12560	228
594	20231023	094100	259759460	12590	12590	12590	12590	334
595	20231023	094000	255554400	12600	12600	12600	12600	19
596	20231023	093900	255315000	12610	12610	12610	12610	0
597	20231023	093800	255315000	12610	12580	12610	12570	539
598	20231023	093700	248530830	12590	12590	12590	12590	150
599	20231023	093600	246642330	12600	12590	12600	12590	34
600	20231023	093500	246214220	12590	12540	12590	12540	512
601	20231023	093400	239776870	12540	12530	12540	12530	24
602	20231023	093300	239475950	12530	12530	12530	12530	1
603	20231023	093200	239463420	12530	12530	12530	12530	0
604	20231023	093100	239463420	12530	12460	12530	12460	739
605	20231023	093000	230234720	12460	12430	12470	12430	210
606	20231023	092900	227623140	12430	12430	12430	12430	0
607	20231023	092800	227623140	12430	12440	12440	12430	29
608	20231023	092700	227262660	12440	12430	12440	12430	261
609	20231023	092600	224015850	12430	12380	12430	12380	1270
610	20231023	092500	208260130	12390	12390	12390	12380	112
611	20231023	092400	206873120	12390	12430	12430	12390	888
612	20231023	092300	195841030	12490	12550	12550	12450	1002
613	20231023	092200	183315920	12560	12500	12610	12470	2600
614	20231023	092100	150761020	12520	12420	12520	12420	1161
615	20231023	092000	136271730	12410	12370	12410	12360	1461
616	20231023	091900	118202310	12410	12410	12410	12410	228
617	20231023	091800	115372830	12440	12500	12500	12440	507
618	20231023	091700	109065450	12500	12500	12500	12500	40
619	20231023	091600	108565450	12500	12480	12500	12480	1881
620	20231023	091500	85064550	12480	12430	12480	12430	86
621	20231023	091400	83994830	12460	12410	12460	12410	1396
622	20231023	091300	66651550	12410	12350	12410	12350	194
623	20231023	091200	64249720	12350	12390	12390	12350	674
624	20231023	091100	55912740	12420	12400	12420	12400	100
625	20231023	091000	54671170	12420	12400	12430	12400	175
626	20231023	090900	52497700	12390	12370	12390	12370	524
627	20231023	090800	46010040	12350	12310	12350	12310	736
628	20231023	090700	36932080	12300	12280	12300	12280	1393
629	20231023	090600	19808670	12270	12280	12280	12270	39
630	20231023	090500	19329840	12290	12310	12310	12280	79
631	20231023	090400	18358990	12310	12330	12340	12310	152
632	20231023	090300	16485300	12320	12290	12320	12290	563
633	20231023	090200	9553070	12290	12280	12290	12280	30
634	20231023	090100	9184610	12290	12290	12290	12290	40
635	20231023	090000	8693010	12290	12220	12290	12220	711