KissMeData/084730/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194000	324827140	12690	12690	12690	12690	1211
3	20231023	193900	324827140	12690	12690	12690	12690	0
4	20231023	193800	324827140	12690	12690	12690	12690	0
5	20231023	193700	324827140	12690	12690	12690	12690	0
6	20231023	193600	324827140	12690	12690	12690	12690	0
7	20231023	193500	324827140	12690	12690	12690	12690	0
8	20231023	193400	324827140	12690	12690	12690	12690	0
9	20231023	193300	324827140	12690	12690	12690	12690	0
10	20231023	193200	324827140	12690	12690	12690	12690	0
11	20231023	193100	324827140	12690	12690	12690	12690	0
12	20231023	193000	324827140	12690	12690	12690	12690	0
13	20231023	192900	324827140	12690	12690	12690	12690	0
14	20231023	192800	324827140	12690	12690	12690	12690	0
15	20231023	192700	324827140	12690	12690	12690	12690	0
16	20231023	192600	324827140	12690	12690	12690	12690	0
17	20231023	192500	324827140	12690	12690	12690	12690	0
18	20231023	192400	324827140	12690	12690	12690	12690	0
19	20231023	192300	324827140	12690	12690	12690	12690	0
20	20231023	192200	324827140	12690	12690	12690	12690	0
21	20231023	192100	324827140	12690	12690	12690	12690	0
22	20231023	192000	324827140	12690	12690	12690	12690	0
23	20231023	191900	324827140	12690	12690	12690	12690	0
24	20231023	191800	324827140	12690	12690	12690	12690	0
25	20231023	191700	324827140	12690	12690	12690	12690	0
26	20231023	191600	324827140	12690	12690	12690	12690	0
27	20231023	191500	324827140	12690	12690	12690	12690	0
28	20231023	191400	324827140	12690	12690	12690	12690	0
29	20231023	191300	324827140	12690	12690	12690	12690	0
30	20231023	191200	324827140	12690	12690	12690	12690	0
31	20231023	191100	324827140	12690	12690	12690	12690	0
32	20231023	191000	324827140	12690	12690	12690	12690	1211
33	20231023	190900	324827140	12690	12690	12690	12690	0
34	20231023	190800	324827140	12690	12690	12690	12690	0
35	20231023	190700	324827140	12690	12690	12690	12690	0
36	20231023	190600	324827140	12690	12690	12690	12690	0
37	20231023	190500	324827140	12690	12690	12690	12690	0
38	20231023	190400	324827140	12690	12690	12690	12690	0
39	20231023	190300	324827140	12690	12690	12690	12690	0
40	20231023	190200	324827140	12690	12690	12690	12690	0
41	20231023	190100	324827140	12690	12690	12690	12690	0
42	20231023	190000	324827140	12690	12690	12690	12690	0
43	20231023	185900	324827140	12690	12690	12690	12690	0
44	20231023	185800	324827140	12690	12690	12690	12690	0
45	20231023	185700	324827140	12690	12690	12690	12690	0
46	20231023	185600	324827140	12690	12690	12690	12690	0
47	20231023	185500	324827140	12690	12690	12690	12690	0
48	20231023	185400	324827140	12690	12690	12690	12690	0
49	20231023	185300	324827140	12690	12690	12690	12690	0
50	20231023	185200	324827140	12690	12690	12690	12690	0
51	20231023	185100	324827140	12690	12690	12690	12690	0
52	20231023	185000	324827140	12690	12690	12690	12690	0
53	20231023	184900	324827140	12690	12690	12690	12690	0
54	20231023	184800	324827140	12690	12690	12690	12690	0
55	20231023	184700	324827140	12690	12690	12690	12690	0
56	20231023	184600	324827140	12690	12690	12690	12690	0
57	20231023	184500	324827140	12690	12690	12690	12690	0
58	20231023	184400	324827140	12690	12690	12690	12690	0
59	20231023	184300	324827140	12690	12690	12690	12690	0
60	20231023	184200	324827140	12690	12690	12690	12690	0
61	20231023	184100	324827140	12690	12690	12690	12690	0
62	20231023	184000	324827140	12690	12690	12690	12690	1211
63	20231023	183900	324827140	12690	12690	12690	12690	0
64	20231023	183800	324827140	12690	12690	12690	12690	0
65	20231023	183700	324827140	12690	12690	12690	12690	0
66	20231023	183600	324827140	12690	12690	12690	12690	0
67	20231023	183500	324827140	12690	12690	12690	12690	0
68	20231023	183400	324827140	12690	12690	12690	12690	0
69	20231023	183300	324827140	12690	12690	12690	12690	0
70	20231023	183200	324827140	12690	12690	12690	12690	0
71	20231023	183100	324827140	12690	12690	12690	12690	0
72	20231023	183000	324827140	12690	12690	12690	12690	0
73	20231023	182900	324827140	12690	12690	12690	12690	0
74	20231023	182800	324827140	12690	12690	12690	12690	0
75	20231023	182700	324827140	12690	12690	12690	12690	0
76	20231023	182600	324827140	12690	12690	12690	12690	0
77	20231023	182500	324827140	12690	12690	12690	12690	0
78	20231023	182400	324827140	12690	12690	12690	12690	0
79	20231023	182300	324827140	12690	12690	12690	12690	0
80	20231023	182200	324827140	12690	12690	12690	12690	0
81	20231023	182100	324827140	12690	12690	12690	12690	0
82	20231023	182000	324827140	12690	12690	12690	12690	0
83	20231023	181900	324827140	12690	12690	12690	12690	0
84	20231023	181800	324827140	12690	12690	12690	12690	0
85	20231023	181700	324827140	12690	12690	12690	12690	0
86	20231023	181600	324827140	12690	12690	12690	12690	0
87	20231023	181500	324827140	12690	12690	12690	12690	0
88	20231023	181400	324827140	12690	12690	12690	12690	0
89	20231023	181300	324827140	12690	12690	12690	12690	0
90	20231023	181200	324827140	12690	12690	12690	12690	0
91	20231023	181100	324827140	12690	12690	12690	12690	0
92	20231023	181000	324827140	12690	12690	12690	12690	1211
93	20231023	180900	324827140	12690	12690	12690	12690	0
94	20231023	180800	324827140	12690	12690	12690	12690	0
95	20231023	180700	324827140	12690	12690	12690	12690	0
96	20231023	180600	324827140	12690	12690	12690	12690	0
97	20231023	180500	324827140	12690	12690	12690	12690	0
98	20231023	180400	324827140	12690	12690	12690	12690	0
99	20231023	180300	324827140	12690	12690	12690	12690	0
100	20231023	180200	324827140	12690	12690	12690	12690	0
101	20231023	180100	324827140	12690	12690	12690	12690	0
102	20231023	180000	324827140	12690	12690	12690	12690	0
103	20231023	175900	324827140	12690	12690	12690	12690	0
104	20231023	175800	324827140	12690	12690	12690	12690	0
105	20231023	175700	324827140	12690	12690	12690	12690	0
106	20231023	175600	324827140	12690	12690	12690	12690	0
107	20231023	175500	324827140	12690	12690	12690	12690	0
108	20231023	175400	324827140	12690	12690	12690	12690	0
109	20231023	175300	324827140	12690	12690	12690	12690	0
110	20231023	175200	324827140	12690	12690	12690	12690	0
111	20231023	175100	324827140	12690	12690	12690	12690	0
112	20231023	175000	324827140	12690	12690	12690	12690	0
113	20231023	174900	324827140	12690	12690	12690	12690	0
114	20231023	174800	324827140	12690	12690	12690	12690	0
115	20231023	174700	324827140	12690	12690	12690	12690	0
116	20231023	174600	324827140	12690	12690	12690	12690	0
117	20231023	174500	324827140	12690	12690	12690	12690	0
118	20231023	174400	324827140	12690	12690	12690	12690	0
119	20231023	174300	324827140	12690	12690	12690	12690	0
120	20231023	174200	324827140	12690	12690	12690	12690	0
121	20231023	174100	324827140	12690	12690	12690	12690	0
122	20231023	174000	324827140	12690	12690	12690	12690	1211
123	20231023	173900	324827140	12690	12690	12690	12690	0
124	20231023	173800	324827140	12690	12690	12690	12690	0
125	20231023	173700	324827140	12690	12690	12690	12690	0
126	20231023	173600	324827140	12690	12690	12690	12690	0
127	20231023	173500	324827140	12690	12690	12690	12690	0
128	20231023	173400	324827140	12690	12690	12690	12690	0
129	20231023	173300	324827140	12690	12690	12690	12690	0
130	20231023	173200	324827140	12690	12690	12690	12690	0
131	20231023	173100	324827140	12690	12690	12690	12690	0
132	20231023	173000	324827140	12690	12690	12690	12690	0
133	20231023	172900	324827140	12690	12690	12690	12690	0
134	20231023	172800	324827140	12690	12690	12690	12690	0
135	20231023	172700	324827140	12690	12690	12690	12690	0
136	20231023	172600	324827140	12690	12690	12690	12690	0
137	20231023	172500	324827140	12690	12690	12690	12690	0
138	20231023	172400	324827140	12690	12690	12690	12690	0
139	20231023	172300	324827140	12690	12690	12690	12690	0
140	20231023	172200	324827140	12690	12690	12690	12690	0
141	20231023	172100	324827140	12690	12690	12690	12690	0
142	20231023	172000	324827140	12690	12690	12690	12690	0
143	20231023	171900	324827140	12690	12690	12690	12690	0
144	20231023	171800	324827140	12690	12690	12690	12690	0
145	20231023	171700	324827140	12690	12690	12690	12690	0
146	20231023	171600	324827140	12690	12690	12690	12690	0
147	20231023	171500	324827140	12690	12690	12690	12690	0
148	20231023	171400	324827140	12690	12690	12690	12690	0
149	20231023	171300	324827140	12690	12690	12690	12690	0
150	20231023	171200	324827140	12690	12690	12690	12690	0
151	20231023	171100	324827140	12690	12690	12690	12690	0
152	20231023	171000	324827140	12690	12690	12690	12690	1211
153	20231023	170900	324827140	12690	12690	12690	12690	0
154	20231023	170800	324827140	12690	12690	12690	12690	0
155	20231023	170700	324827140	12690	12690	12690	12690	0
156	20231023	170600	324827140	12690	12690	12690	12690	0
157	20231023	170500	324827140	12690	12690	12690	12690	0
158	20231023	170400	324827140	12690	12690	12690	12690	0
159	20231023	170300	324827140	12690	12690	12690	12690	0
160	20231023	170200	324827140	12690	12690	12690	12690	0
161	20231023	170100	324827140	12690	12690	12690	12690	0
162	20231023	170000	324827140	12690	12690	12690	12690	0
163	20231023	165900	324827140	12690	12690	12690	12690	0
164	20231023	165800	324827140	12690	12690	12690	12690	0
165	20231023	165700	324827140	12690	12690	12690	12690	0
166	20231023	165600	324827140	12690	12690	12690	12690	0
167	20231023	165500	324827140	12690	12690	12690	12690	0
168	20231023	165400	324827140	12690	12690	12690	12690	0
169	20231023	165300	324827140	12690	12690	12690	12690	0
170	20231023	165200	324827140	12690	12690	12690	12690	0
171	20231023	165100	324827140	12690	12690	12690	12690	0
172	20231023	165000	324827140	12690	12690	12690	12690	0
173	20231023	164900	324827140	12690	12690	12690	12690	0
174	20231023	164800	324827140	12690	12690	12690	12690	0
175	20231023	164700	324827140	12690	12690	12690	12690	0
176	20231023	164600	324827140	12690	12690	12690	12690	0
177	20231023	164500	324827140	12690	12690	12690	12690	0
178	20231023	164400	324827140	12690	12690	12690	12690	0
179	20231023	164300	324827140	12690	12690	12690	12690	0
180	20231023	164200	324827140	12690	12690	12690	12690	0
181	20231023	164100	324827140	12690	12690	12690	12690	0
182	20231023	164000	324827140	12690	12690	12690	12690	1211
183	20231023	163900	324827140	12690	12690	12690	12690	0
184	20231023	163800	324827140	12690	12690	12690	12690	0
185	20231023	163700	324827140	12690	12690	12690	12690	0
186	20231023	163600	324827140	12690	12690	12690	12690	0
187	20231023	163500	324827140	12690	12690	12690	12690	0
188	20231023	163400	324827140	12690	12690	12690	12690	0
189	20231023	163300	324827140	12690	12690	12690	12690	0
190	20231023	163200	324827140	12690	12690	12690	12690	0
191	20231023	163100	324827140	12690	12690	12690	12690	0
192	20231023	163000	324827140	12690	12690	12690	12690	0
193	20231023	162900	324827140	12690	12690	12690	12690	0
194	20231023	162800	324827140	12690	12690	12690	12690	0
195	20231023	162700	324827140	12690	12690	12690	12690	0
196	20231023	162600	324827140	12690	12690	12690	12690	0
197	20231023	162500	324827140	12690	12690	12690	12690	0
198	20231023	162400	324827140	12690	12690	12690	12690	0
199	20231023	162300	324827140	12690	12690	12690	12690	0
200	20231023	162200	324827140	12690	12690	12690	12690	0
201	20231023	162100	324827140	12690	12690	12690	12690	0
202	20231023	162000	324827140	12690	12690	12690	12690	0
203	20231023	161900	324827140	12690	12690	12690	12690	0
204	20231023	161800	324827140	12690	12690	12690	12690	0
205	20231023	161700	324827140	12690	12690	12690	12690	0
206	20231023	161600	324827140	12690	12690	12690	12690	0
207	20231023	161500	324827140	12690	12690	12690	12690	0
208	20231023	161400	324827140	12690	12690	12690	12690	0
209	20231023	161300	324827140	12690	12690	12690	12690	0
210	20231023	161200	324827140	12690	12690	12690	12690	0
211	20231023	161100	324827140	12690	12690	12690	12690	0
212	20231023	161000	324827140	12690	12690	12690	12690	1211
213	20231023	160900	324827140	12690	12690	12690	12690	0
214	20231023	160800	324827140	12690	12690	12690	12690	0
215	20231023	160700	324827140	12690	12690	12690	12690	0
216	20231023	160600	324827140	12690	12690	12690	12690	0
217	20231023	160500	324827140	12690	12690	12690	12690	0
218	20231023	160400	324827140	12690	12690	12690	12690	0
219	20231023	160300	324827140	12690	12690	12690	12690	0
220	20231023	160200	324827140	12690	12690	12690	12690	0
221	20231023	160100	324827140	12690	12690	12690	12690	0
222	20231023	160000	324827140	12690	12690	12690	12690	0
223	20231023	155900	324827140	12690	12690	12690	12690	0
224	20231023	155800	324827140	12690	12690	12690	12690	0
225	20231023	155700	324827140	12690	12690	12690	12690	0
226	20231023	155600	324827140	12690	12690	12690	12690	0
227	20231023	155500	324827140	12690	12690	12690	12690	0
228	20231023	155400	324827140	12690	12690	12690	12690	0
229	20231023	155300	324827140	12690	12690	12690	12690	0
230	20231023	155200	324827140	12690	12690	12690	12690	0
231	20231023	155100	324827140	12690	12690	12690	12690	0
232	20231023	155000	324827140	12690	12690	12690	12690	0
233	20231023	154900	324827140	12690	12690	12690	12690	0
234	20231023	154800	324827140	12690	12690	12690	12690	0
235	20231023	154700	324827140	12690	12690	12690	12690	0
236	20231023	154600	324827140	12690	12690	12690	12690	0
237	20231023	154500	324827140	12690	12690	12690	12690	0
238	20231023	154400	324827140	12690	12690	12690	12690	0
239	20231023	154300	324827140	12690	12690	12690	12690	0
240	20231023	154200	324827140	12690	12690	12690	12690	0
241	20231023	154100	324827140	12690	12690	12690	12690	0
242	20231023	154000	324827140	12690	12690	12690	12690	1211
243	20231023	153900	324827140	12690	12690	12690	12690	0
244	20231023	153800	324827140	12690	12690	12690	12690	0
245	20231023	153700	324827140	12690	12690	12690	12690	0
246	20231023	153600	324827140	12690	12690	12690	12690	0
247	20231023	153500	324827140	12690	12690	12690	12690	0
248	20231023	153400	324827140	12690	12690	12690	12690	0
249	20231023	153300	324827140	12690	12690	12690	12690	0
250	20231023	153200	324827140	12690	12690	12690	12690	0
251	20231023	153100	324827140	12690	12690	12690	12690	0
252	20231023	153000	324827140	12690	12690	12690	12690	1211
253	20231023	152900	309459550	12720	12720	12720	12720	0
254	20231023	152800	309459550	12720	12720	12720	12720	0
255	20231023	152700	309459550	12720	12720	12720	12720	0
256	20231023	152600	309459550	12720	12720	12720	12720	0
257	20231023	152500	309459550	12720	12720	12720	12720	0
258	20231023	152400	309459550	12720	12720	12720	12720	0
259	20231023	152300	309459550	12720	12720	12720	12720	0
260	20231023	152200	309459550	12720	12720	12720	12720	0
261	20231023	152100	309459550	12720	12720	12720	12720	0
262	20231023	152000	309459550	12720	12720	12720	12720	0
263	20231023	151900	309459550	12720	12770	12850	12710	213
264	20231023	151800	306744680	12770	12870	12870	12770	148
265	20231023	151700	304849600	12870	12870	12870	12870	70
266	20231023	151600	303948700	12880	12880	12880	12880	0
267	20231023	151500	303948700	12880	12870	12880	12870	101
268	20231023	151400	302648820	12870	12810	12870	12810	7
269	20231023	151300	302559090	12880	12870	12880	12870	118
270	20231023	151200	301040410	12870	12740	12870	12740	117
271	20231023	151100	299541770	12740	12730	12740	12730	5
272	20231023	151000	299478110	12730	12700	12730	12700	170
273	20231023	150900	297316950	12720	12720	12720	12680	18
274	20231023	150800	297088350	12690	12720	12720	12690	2
275	20231023	150700	297062940	12690	12690	12690	12690	500
276	20231023	150600	290717940	12720	12720	12720	12720	0
277	20231023	150500	290717940	12720	12720	12720	12720	0
278	20231023	150400	290717940	12720	12700	12720	12680	13
279	20231023	150300	290552860	12720	12720	12730	12720	101
280	20231023	150200	289268130	12720	12720	12720	12720	0
281	20231023	150100	289268130	12720	12720	12720	12720	3
282	20231023	150000	289229970	12670	12690	12690	12660	227
283	20231023	145900	286354280	12690	12690	12690	12690	10
284	20231023	145800	286227380	12690	12690	12690	12690	20
285	20231023	145700	285973580	12680	12680	12680	12680	0
286	20231023	145600	285973580	12680	12680	12680	12680	100
287	20231023	145500	284705580	12680	12680	12680	12680	99
288	20231023	145400	283450260	12730	12730	12730	12730	0
289	20231023	145300	283450260	12730	12730	12730	12730	1
290	20231023	145200	283437530	12730	12680	12730	12680	25
291	20231023	145100	283120280	12680	12680	12680	12680	0
292	20231023	145000	283120280	12680	12680	12680	12680	0
293	20231023	144900	283120280	12680	12690	12690	12680	14
294	20231023	144800	282942690	12690	12700	12700	12690	21
295	20231023	144700	282676100	12690	12690	12690	12690	60
296	20231023	144600	281914700	12690	12690	12700	12690	31
297	20231023	144500	281521300	12700	12700	12700	12700	0
298	20231023	144400	281521300	12700	12700	12700	12700	7
299	20231023	144300	281432400	12680	12680	12680	12680	0
300	20231023	144200	281432400	12680	12700	12700	12670	996
301	20231023	144100	268799630	12700	12700	12700	12700	50
302	20231023	144000	268164630	12700	12700	12700	12700	0
303	20231023	143900	268164630	12700	12730	12730	12700	79
304	20231023	143800	267158990	12720	12720	12720	12720	1
305	20231023	143700	267146270	12720	12720	12720	12720	0
306	20231023	143600	267146270	12720	12720	12720	12720	1
307	20231023	143500	267133550	12720	12740	12740	12720	24
308	20231023	143400	266828210	12700	12700	12700	12700	0
309	20231023	143300	266828210	12700	12700	12700	12700	0
310	20231023	143200	266828210	12700	12700	12700	12700	12
311	20231023	143100	266675810	12700	12700	12700	12700	0
312	20231023	143000	266675810	12700	12730	12730	12700	948
313	20231023	142900	254626040	12730	12730	12730	12730	10
314	20231023	142800	254498740	12820	12820	12820	12820	0
315	20231023	142700	254498740	12820	12730	12820	12720	29
316	20231023	142600	254129640	12730	12730	12730	12730	300
317	20231023	142500	250310640	12730	12770	12770	12730	500
318	20231023	142400	243941920	12820	12820	12820	12820	0
319	20231023	142300	243941920	12820	12820	12820	12820	51
320	20231023	142200	243288100	12850	12850	12850	12850	0
321	20231023	142100	243288100	12850	12850	12850	12850	2
322	20231023	142000	243262400	12800	12800	12800	12800	0
323	20231023	141900	243262400	12800	12800	12800	12800	0
324	20231023	141800	243262400	12800	12800	12800	12800	120
325	20231023	141700	241726400	12790	12790	12790	12790	14
326	20231023	141600	241547340	12760	12760	12760	12760	0
327	20231023	141500	241547340	12760	12750	12760	12750	70
328	20231023	141400	240654420	12760	12760	12760	12760	54
329	20231023	141300	239965380	12750	12750	12750	12750	22
330	20231023	141200	239684880	12760	12760	12760	12760	9
331	20231023	141100	239570040	12760	12760	12760	12760	0
332	20231023	141000	239570040	12760	12760	12760	12760	0
333	20231023	140900	239570040	12760	12760	12760	12760	0
334	20231023	140800	239570040	12760	12750	12760	12750	88
335	20231023	140700	238447530	12760	12760	12760	12760	0
336	20231023	140600	238447530	12760	12760	12760	12760	0
337	20231023	140500	238447530	12760	12760	12760	12760	0
338	20231023	140400	238447530	12760	12760	12760	12760	1
339	20231023	140300	238434770	12750	12750	12750	12750	0
340	20231023	140200	238434770	12750	12750	12750	12750	15
341	20231023	140100	238243520	12750	12730	12750	12730	101
342	20231023	140000	236955790	12740	12740	12740	12740	0
343	20231023	135900	236955790	12740	12740	12740	12740	208
344	20231023	135800	234305870	12740	12740	12740	12740	2
345	20231023	135700	234280390	12740	12740	12740	12740	0
346	20231023	135600	234280390	12740	12740	12740	12740	0
347	20231023	135500	234280390	12740	12740	12740	12740	0
348	20231023	135400	234280390	12740	12740	12740	12740	1
349	20231023	135300	234267650	12730	12730	12730	12730	28
350	20231023	135200	233911210	12730	12730	12730	12730	0
351	20231023	135100	233911210	12730	12730	12730	12730	10
352	20231023	135000	233783910	12730	12730	12730	12730	39
353	20231023	134900	233287440	12740	12740	12740	12740	2
354	20231023	134800	233261960	12740	12730	12740	12730	184
355	20231023	134700	230919630	12740	12740	12740	12740	312
356	20231023	134600	226944750	12740	12740	12740	12740	19
357	20231023	134500	226702690	12750	12760	12760	12750	18
358	20231023	134400	226473180	12760	12760	12760	12760	0
359	20231023	134300	226473180	12760	12760	12760	12760	0
360	20231023	134200	226473180	12760	12760	12760	12760	0
361	20231023	134100	226473180	12760	12760	12760	12760	0
362	20231023	134000	226473180	12760	12760	12760	12760	0
363	20231023	133900	226473180	12760	12760	12760	12760	1
364	20231023	133800	226460420	12740	12740	12740	12740	0
365	20231023	133700	226460420	12740	12740	12740	12740	0
366	20231023	133600	226460420	12740	12760	12760	12740	495
367	20231023	133500	220148450	12780	12780	12780	12780	0
368	20231023	133400	220148450	12780	12800	12800	12780	229
369	20231023	133300	217218470	12810	12810	12810	12810	0
370	20231023	133200	217218470	12810	12810	12810	12810	0
371	20231023	133100	217218470	12810	12810	12810	12810	10
372	20231023	133000	217090370	12810	12820	12820	12810	2
373	20231023	132900	217064740	12820	12820	12820	12820	0
374	20231023	132800	217064740	12820	12820	12820	12820	0
375	20231023	132700	217064740	12820	12810	12820	12810	33
376	20231023	132600	216642000	12810	12810	12810	12810	0
377	20231023	132500	216642000	12810	12820	12820	12810	200
378	20231023	132400	214079500	12810	12810	12810	12810	0
379	20231023	132300	214079500	12810	12810	12810	12810	0
380	20231023	132200	214079500	12810	12810	12810	12810	107
381	20231023	132100	212708830	12850	12850	12850	12850	0
382	20231023	132000	212708830	12850	12850	12850	12850	1
383	20231023	131900	212695980	12810	12810	12810	12810	1
384	20231023	131800	212683170	12850	12840	12850	12840	430
385	20231023	131700	207157990	12860	12860	12860	12860	0
386	20231023	131600	207157990	12860	12860	12860	12860	0
387	20231023	131500	207157990	12860	12860	12860	12860	1
388	20231023	131400	207145130	12810	12810	12810	12810	0
389	20231023	131300	207145130	12810	12810	12810	12810	0
390	20231023	131200	207145130	12810	12810	12810	12810	6
391	20231023	131100	207068270	12800	12800	12800	12800	0
392	20231023	131000	207068270	12800	12800	12800	12800	110
393	20231023	130900	205660270	12800	12800	12800	12800	0
394	20231023	130800	205660270	12800	12800	12800	12800	0
395	20231023	130700	205660270	12800	12800	12800	12800	0
396	20231023	130600	205660270	12800	12800	12800	12800	0
397	20231023	130500	205660270	12800	12800	12800	12800	0
398	20231023	130400	205660270	12800	12800	12800	12800	1
399	20231023	130300	205647470	12760	12800	12800	12760	3
400	20231023	130200	205609110	12800	12800	12800	12800	0
401	20231023	130100	205609110	12800	12800	12800	12800	5
402	20231023	130000	205545110	12800	12800	12800	12800	9
403	20231023	125900	205429910	12800	12800	12800	12800	0
404	20231023	125800	205429910	12800	12800	12800	12800	1
405	20231023	125700	205417110	12760	12760	12760	12760	0
406	20231023	125600	205417110	12760	12760	12760	12760	0
407	20231023	125500	205417110	12760	12760	12760	12760	0
408	20231023	125400	205417110	12760	12760	12760	12760	0
409	20231023	125300	205417110	12760	12780	12780	12760	60
410	20231023	125200	204651330	12790	12790	12790	12790	0
411	20231023	125100	204651330	12790	12790	12790	12790	0
412	20231023	125000	204651330	12790	12790	12790	12790	0
413	20231023	124900	204651330	12790	12790	12790	12790	0
414	20231023	124800	204651330	12790	12790	12790	12790	0
415	20231023	124700	204651330	12790	12790	12790	12790	0
416	20231023	124600	204651330	12790	12790	12790	12790	153
417	20231023	124500	202694460	12810	12810	12810	12810	0
418	20231023	124400	202694460	12810	12810	12810	12810	40
419	20231023	124300	202182060	12860	12860	12860	12860	3
420	20231023	124200	202143480	12810	12810	12810	12810	0
421	20231023	124100	202143480	12810	12810	12810	12810	97
422	20231023	124000	200900910	12850	12850	12850	12850	0
423	20231023	123900	200900910	12850	12850	12850	12850	0
424	20231023	123800	200900910	12850	12850	12850	12850	0
425	20231023	123700	200900910	12850	12850	12850	12850	0
426	20231023	123600	200900910	12850	12850	12850	12850	0
427	20231023	123500	200900910	12850	12850	12850	12850	0
428	20231023	123400	200900910	12850	12850	12850	12850	0
429	20231023	123300	200900910	12850	12850	12850	12850	0
430	20231023	123200	200900910	12850	12850	12850	12850	0
431	20231023	123100	200900910	12850	12850	12850	12850	0
432	20231023	123000	200900910	12850	12850	12850	12850	30
433	20231023	122900	200515410	12850	12850	12850	12850	74
434	20231023	122800	199564510	12790	12780	12790	12780	59
435	20231023	122700	198810020	12780	12780	12780	12780	0
436	20231023	122600	198810020	12780	12770	12780	12770	238
437	20231023	122500	195770300	12770	12770	12770	12770	5
438	20231023	122400	195706450	12760	12760	12760	12760	0
439	20231023	122300	195706450	12760	12760	12760	12760	5
440	20231023	122200	195642650	12760	12760	12760	12760	5
441	20231023	122100	195578850	12770	12770	12770	12770	0
442	20231023	122000	195578850	12770	12770	12770	12770	0
443	20231023	121900	195578850	12770	12750	12770	12750	79
444	20231023	121800	194570040	12750	12750	12750	12750	0
445	20231023	121700	194570040	12750	12760	12760	12750	60
446	20231023	121600	193804950	12770	12770	12770	12770	10
447	20231023	121500	193677250	12770	12770	12770	12770	0
448	20231023	121400	193677250	12770	12770	12770	12770	0
449	20231023	121300	193677250	12770	12770	12770	12770	0
450	20231023	121200	193677250	12770	12760	12770	12760	4
451	20231023	121100	193626190	12760	12760	12760	12760	0
452	20231023	121000	193626190	12760	12760	12760	12760	63
453	20231023	120900	192822310	12770	12770	12770	12770	20
454	20231023	120800	192566910	12790	12790	12790	12790	0
455	20231023	120700	192566910	12790	12790	12790	12790	10
456	20231023	120600	192439010	12790	12790	12790	12790	20
457	20231023	120500	192183210	12790	12790	12790	12790	0
458	20231023	120400	192183210	12790	12790	12790	12790	0
459	20231023	120300	192183210	12790	12790	12790	12790	0
460	20231023	120200	192183210	12790	12780	12790	12780	328
461	20231023	120100	187991350	12780	12790	12790	12780	13
462	20231023	120000	187825200	12790	12790	12790	12790	36
463	20231023	115900	187364760	12800	12800	12800	12800	0
464	20231023	115800	187364760	12800	12800	12800	12800	228
465	20231023	115700	184446360	12800	12800	12800	12800	0
466	20231023	115600	184446360	12800	12800	12800	12800	72
467	20231023	115500	183524760	12780	12780	12780	12780	1
468	20231023	115400	183511980	12790	12800	12800	12790	166
469	20231023	115300	181388830	12800	12810	12810	12800	136
470	20231023	115200	179647730	12820	12820	12820	12820	0
471	20231023	115100	179647730	12820	12830	12830	12820	72
472	20231023	115000	178724380	12850	12850	12850	12850	0
473	20231023	114900	178724380	12850	12850	12850	12850	0
474	20231023	114800	178724380	12850	12850	12850	12850	15
475	20231023	114700	178531630	12850	12850	12850	12850	0
476	20231023	114600	178531630	12850	12850	12850	12850	0
477	20231023	114500	178531630	12850	12850	12850	12850	0
478	20231023	114400	178531630	12850	12850	12850	12850	100
479	20231023	114300	177246630	12900	12900	12900	12900	0
480	20231023	114200	177246630	12900	12840	12900	12840	233
481	20231023	114100	174254190	12920	12920	12920	12920	0
482	20231023	114000	174254190	12920	12920	12920	12920	1
483	20231023	113900	174241270	12850	12850	12850	12850	145
484	20231023	113800	172378020	12850	12860	12860	12850	100
485	20231023	113700	171093010	12850	12850	12850	12850	20
486	20231023	113600	170836010	12850	12850	12850	12850	106
487	20231023	113500	169473910	12870	12920	12920	12850	2165
488	20231023	113400	141571520	12920	12920	12920	12920	0
489	20231023	113300	141571520	12920	12920	12920	12920	0
490	20231023	113200	141571520	12920	12920	12920	12920	0
491	20231023	113100	141571520	12920	12920	12920	12920	0
492	20231023	113000	141571520	12920	12920	12920	12920	0
493	20231023	112900	141571520	12920	12940	12940	12920	149
494	20231023	112800	139644020	12950	12950	12950	12950	0
495	20231023	112700	139644020	12950	12950	12950	12950	0
496	20231023	112600	139644020	12950	12950	12950	12950	0
497	20231023	112500	139644020	12950	12950	12950	12950	5
498	20231023	112400	139579270	12920	12920	12920	12920	0
499	20231023	112300	139579270	12920	12920	12920	12920	0
500	20231023	112200	139579270	12920	12930	12930	12920	30
501	20231023	112100	139191560	12930	12930	12930	12930	0
502	20231023	112000	139191560	12930	12930	12930	12930	0
503	20231023	111900	139191560	12930	12930	12930	12930	2
504	20231023	111800	139165700	12930	12930	12930	12930	0
505	20231023	111700	139165700	12930	12930	12930	12930	0
506	20231023	111600	139165700	12930	12960	12960	12930	130
507	20231023	111500	137484680	12980	12980	12980	12980	0
508	20231023	111400	137484680	12980	12980	12980	12980	0
509	20231023	111300	137484680	12980	12980	12980	12980	1
510	20231023	111200	137471700	12980	12980	12980	12980	1
511	20231023	111100	137458720	12960	12960	12960	12960	0
512	20231023	111000	137458720	12960	12980	12980	12960	11
513	20231023	110900	137315960	12960	12960	12960	12960	409
514	20231023	110800	132015320	12970	12970	12970	12970	100
515	20231023	110700	130718320	12970	12970	12970	12970	0
516	20231023	110600	130718320	12970	12970	12970	12970	2
517	20231023	110500	130692380	12970	12970	12970	12970	0
518	20231023	110400	130692380	12970	12990	12990	12970	25
519	20231023	110300	130367910	12990	12990	12990	12990	1
520	20231023	110200	130354920	13000	13000	13000	13000	0
521	20231023	110100	130354920	13000	13000	13000	13000	4
522	20231023	110000	130302920	13000	13000	13000	13000	1
523	20231023	105900	130289920	13010	13010	13010	13010	1
524	20231023	105800	130276910	13000	13000	13000	13000	0
525	20231023	105700	130276910	13000	13000	13000	13000	0
526	20231023	105600	130276910	13000	13000	13000	13000	0
527	20231023	105500	130276910	13000	13000	13000	13000	11
528	20231023	105400	130133910	13010	13000	13010	13000	41
529	20231023	105300	129600860	13000	13000	13000	13000	0
530	20231023	105200	129600860	13000	13000	13000	13000	0
531	20231023	105100	129600860	13000	13000	13000	13000	0
532	20231023	105000	129600860	13000	13000	13000	13000	0
533	20231023	104900	129600860	13000	13000	13000	13000	20
534	20231023	104800	129340860	13030	13030	13030	13030	0
535	20231023	104700	129340860	13030	13030	13030	13030	0
536	20231023	104600	129340860	13030	13030	13030	13030	0
537	20231023	104500	129340860	13030	13030	13030	13030	9
538	20231023	104400	129223590	13010	13010	13010	13010	8
539	20231023	104300	129119510	13010	13010	13010	13010	0
540	20231023	104200	129119510	13010	13010	13010	13010	0
541	20231023	104100	129119510	13010	13010	13010	13010	0
542	20231023	104000	129119510	13010	13010	13010	13010	0
543	20231023	103900	129119510	13010	13010	13010	13010	0
544	20231023	103800	129119510	13010	13000	13010	13000	14
545	20231023	103700	128937490	13010	13010	13010	13010	0
546	20231023	103600	128937490	13010	13000	13010	13000	115
547	20231023	103500	127441970	12990	12990	12990	12990	0
548	20231023	103400	127441970	12990	12990	12990	12990	20
549	20231023	103300	127182170	12990	12990	12990	12990	0
550	20231023	103200	127182170	12990	12990	12990	12990	17
551	20231023	103100	126961340	12990	12990	12990	12990	0
552	20231023	103000	126961340	12990	12990	12990	12990	0
553	20231023	102900	126961340	12990	12990	12990	12990	2
554	20231023	102800	126935360	12990	12990	12990	12990	0
555	20231023	102700	126935360	12990	12960	12990	12960	238
556	20231023	102600	123848580	12960	12960	12960	12960	58
557	20231023	102500	123096900	12960	12960	12960	12960	1
558	20231023	102400	123083940	12960	12960	12960	12960	0
559	20231023	102300	123083940	12960	12960	12960	12960	0
560	20231023	102200	123083940	12960	12960	12960	12960	0
561	20231023	102100	123083940	12960	12960	12960	12960	0
562	20231023	102000	123083940	12960	12960	12960	12960	1
563	20231023	101900	123070980	12960	12960	12960	12960	1
564	20231023	101800	123058020	12960	12960	12960	12960	10
565	20231023	101700	122928420	12960	12960	12960	12960	15
566	20231023	101600	122734020	12960	12960	12960	12960	0
567	20231023	101500	122734020	12960	12960	12960	12960	20
568	20231023	101400	122474820	12960	12960	12960	12960	0
569	20231023	101300	122474820	12960	12960	12960	12960	0
570	20231023	101200	122474820	12960	12960	12960	12960	158
571	20231023	101100	120427140	12960	12960	12960	12960	6
572	20231023	101000	120349380	12960	12940	12960	12940	33
573	20231023	100900	119922340	12940	12940	12940	12940	0
574	20231023	100800	119922340	12940	12940	12940	12940	0
575	20231023	100700	119922340	12940	12940	12940	12940	18
576	20231023	100600	119689420	12950	12970	12970	12950	439
577	20231023	100500	113999530	12980	13000	13000	12980	100
578	20231023	100400	112700810	13000	13000	13000	13000	7
579	20231023	100300	112609810	13000	13000	13000	13000	0
580	20231023	100200	112609810	13000	13000	13000	13000	0
581	20231023	100100	112609810	13000	13000	13000	13000	0
582	20231023	100000	112609810	13000	13000	13000	13000	220
583	20231023	095900	109749810	12980	12980	12980	12980	0
584	20231023	095800	109749810	12980	12980	12980	12980	0
585	20231023	095700	109749810	12980	12980	12980	12980	0
586	20231023	095600	109749810	12980	12980	12980	12980	0
587	20231023	095500	109749810	12980	13060	13060	12980	4
588	20231023	095400	109697650	12970	12970	12970	12970	0
589	20231023	095300	109697650	12970	12970	12970	12970	0
590	20231023	095200	109697650	12970	12970	12970	12970	0
591	20231023	095100	109697650	12970	12970	12970	12970	0
592	20231023	095000	109697650	12970	12970	12970	12970	0
593	20231023	094900	109697650	12970	12970	12970	12970	0
594	20231023	094800	109697650	12970	12970	12970	12970	0
595	20231023	094700	109697650	12970	12970	12970	12970	0
596	20231023	094600	109697650	12970	13030	13030	12970	528
597	20231023	094500	102842850	13030	13060	13060	13030	277
598	20231023	094400	99230730	13070	13080	13080	13070	7
599	20231023	094300	99139180	13090	13090	13090	13090	1
600	20231023	094200	99126090	13100	13100	13100	13100	0
601	20231023	094100	99126090	13100	13100	13100	13100	5
602	20231023	094000	99060590	13100	13100	13100	13100	0
603	20231023	093900	99060590	13100	13100	13100	13100	7
604	20231023	093800	98968890	13100	13100	13100	13100	84
605	20231023	093700	97868490	13100	13080	13100	13080	24
606	20231023	093600	97554480	13080	13080	13080	13080	0
607	20231023	093500	97554480	13080	13070	13080	13070	30
608	20231023	093400	97162360	13070	13070	13070	13070	8
609	20231023	093300	97057800	13060	13060	13060	13060	25
610	20231023	093200	96731300	13060	13060	13060	13060	11
611	20231023	093100	96587640	13010	13000	13010	13000	282
612	20231023	093000	92919390	13000	13000	13000	13000	11
613	20231023	092900	92776390	13010	13010	13010	13010	105
614	20231023	092800	91410340	13010	13010	13010	13010	10
615	20231023	092700	91280240	13010	13010	13010	13010	89
616	20231023	092600	90122350	13020	13020	13020	13020	30
617	20231023	092500	89731750	13060	13060	13060	13060	2
618	20231023	092400	89705630	13060	13060	13060	13060	1
619	20231023	092300	89692570	13020	13020	13020	13020	11
620	20231023	092200	89549350	13060	13060	13060	13060	0
621	20231023	092100	89549350	13060	13060	13060	13060	0
622	20231023	092000	89549350	13060	13060	13060	13060	0
623	20231023	091900	89549350	13060	13060	13060	13060	0
624	20231023	091800	89549350	13060	13060	13060	13060	6
625	20231023	091700	89470990	13070	13070	13070	13070	11
626	20231023	091600	89327220	13140	13160	13170	13140	698
627	20231023	091500	80145220	13160	13160	13160	13160	0
628	20231023	091400	80145220	13160	13160	13160	13160	27
629	20231023	091300	79789900	13160	13160	13160	13160	22
630	20231023	091200	79500380	13140	13120	13140	13120	26
631	20231023	091100	79158760	13120	13100	13120	13100	84
632	20231023	091000	78056860	13100	13020	13100	13020	705
633	20231023	090900	68840770	13020	12980	13020	12980	276
634	20231023	090800	65251600	12980	12980	12980	12980	130
635	20231023	090700	63564200	12980	12980	12980	12980	3
636	20231023	090600	63525260	12980	13010	13010	12980	372
637	20231023	090500	58696670	12980	12990	12990	12980	1125
638	20231023	090400	44083700	13010	12980	13010	12980	77
639	20231023	090300	43082910	12980	12970	12980	12970	971
640	20231023	090200	30488820	12950	12900	12950	12900	920
641	20231023	090100	18589080	12900	12900	12900	12900	10
642	20231023	090000	18460080	12890	12860	12890	12860	1424