KissMeData/199730/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201500	285506180	13770	13770	13770	13770	392
3	20231011	201400	285506180	13770	13770	13770	13770	0
4	20231011	201300	285506180	13770	13770	13770	13770	0
5	20231011	201200	285506180	13770	13770	13770	13770	0
6	20231011	201100	285506180	13770	13770	13770	13770	0
7	20231011	201000	285506180	13770	13770	13770	13770	0
8	20231011	200900	285506180	13770	13770	13770	13770	0
9	20231011	200800	285506180	13770	13770	13770	13770	0
10	20231011	200700	285506180	13770	13770	13770	13770	0
11	20231011	200600	285506180	13770	13770	13770	13770	0
12	20231011	200500	285506180	13770	13770	13770	13770	0
13	20231011	200400	285506180	13770	13770	13770	13770	0
14	20231011	200300	285506180	13770	13770	13770	13770	0
15	20231011	200200	285506180	13770	13770	13770	13770	0
16	20231011	200100	285506180	13770	13770	13770	13770	0
17	20231011	200000	285506180	13770	13770	13770	13770	0
18	20231011	195900	285506180	13770	13770	13770	13770	0
19	20231011	195800	285506180	13770	13770	13770	13770	0
20	20231011	195700	285506180	13770	13770	13770	13770	0
21	20231011	195600	285506180	13770	13770	13770	13770	0
22	20231011	195500	285506180	13770	13770	13770	13770	0
23	20231011	195400	285506180	13770	13770	13770	13770	0
24	20231011	195300	285506180	13770	13770	13770	13770	0
25	20231011	195200	285506180	13770	13770	13770	13770	0
26	20231011	195100	285506180	13770	13770	13770	13770	0
27	20231011	195000	285506180	13770	13770	13770	13770	0
28	20231011	194900	285506180	13770	13770	13770	13770	0
29	20231011	194800	285506180	13770	13770	13770	13770	0
30	20231011	194700	285506180	13770	13770	13770	13770	0
31	20231011	194600	285506180	13770	13770	13770	13770	0
32	20231011	194500	285506180	13770	13770	13770	13770	392
33	20231011	194400	285506180	13770	13770	13770	13770	0
34	20231011	194300	285506180	13770	13770	13770	13770	0
35	20231011	194200	285506180	13770	13770	13770	13770	0
36	20231011	194100	285506180	13770	13770	13770	13770	0
37	20231011	194000	285506180	13770	13770	13770	13770	0
38	20231011	193900	285506180	13770	13770	13770	13770	0
39	20231011	193800	285506180	13770	13770	13770	13770	0
40	20231011	193700	285506180	13770	13770	13770	13770	0
41	20231011	193600	285506180	13770	13770	13770	13770	0
42	20231011	193500	285506180	13770	13770	13770	13770	0
43	20231011	193400	285506180	13770	13770	13770	13770	0
44	20231011	193300	285506180	13770	13770	13770	13770	0
45	20231011	193200	285506180	13770	13770	13770	13770	0
46	20231011	193100	285506180	13770	13770	13770	13770	0
47	20231011	193000	285506180	13770	13770	13770	13770	0
48	20231011	192900	285506180	13770	13770	13770	13770	0
49	20231011	192800	285506180	13770	13770	13770	13770	0
50	20231011	192700	285506180	13770	13770	13770	13770	0
51	20231011	192600	285506180	13770	13770	13770	13770	0
52	20231011	192500	285506180	13770	13770	13770	13770	0
53	20231011	192400	285506180	13770	13770	13770	13770	0
54	20231011	192300	285506180	13770	13770	13770	13770	0
55	20231011	192200	285506180	13770	13770	13770	13770	0
56	20231011	192100	285506180	13770	13770	13770	13770	0
57	20231011	192000	285506180	13770	13770	13770	13770	0
58	20231011	191900	285506180	13770	13770	13770	13770	0
59	20231011	191800	285506180	13770	13770	13770	13770	0
60	20231011	191700	285506180	13770	13770	13770	13770	0
61	20231011	191600	285506180	13770	13770	13770	13770	0
62	20231011	191500	285506180	13770	13770	13770	13770	392
63	20231011	191400	285506180	13770	13770	13770	13770	0
64	20231011	191300	285506180	13770	13770	13770	13770	0
65	20231011	191200	285506180	13770	13770	13770	13770	0
66	20231011	191100	285506180	13770	13770	13770	13770	0
67	20231011	191000	285506180	13770	13770	13770	13770	0
68	20231011	190900	285506180	13770	13770	13770	13770	0
69	20231011	190800	285506180	13770	13770	13770	13770	0
70	20231011	190700	285506180	13770	13770	13770	13770	0
71	20231011	190600	285506180	13770	13770	13770	13770	0
72	20231011	190500	285506180	13770	13770	13770	13770	0
73	20231011	190400	285506180	13770	13770	13770	13770	0
74	20231011	190300	285506180	13770	13770	13770	13770	0
75	20231011	190200	285506180	13770	13770	13770	13770	0
76	20231011	190100	285506180	13770	13770	13770	13770	0
77	20231011	190000	285506180	13770	13770	13770	13770	0
78	20231011	185900	285506180	13770	13770	13770	13770	0
79	20231011	185800	285506180	13770	13770	13770	13770	0
80	20231011	185700	285506180	13770	13770	13770	13770	0
81	20231011	185600	285506180	13770	13770	13770	13770	0
82	20231011	185500	285506180	13770	13770	13770	13770	0
83	20231011	185400	285506180	13770	13770	13770	13770	0
84	20231011	185300	285506180	13770	13770	13770	13770	0
85	20231011	185200	285506180	13770	13770	13770	13770	0
86	20231011	185100	285506180	13770	13770	13770	13770	0
87	20231011	185000	285506180	13770	13770	13770	13770	0
88	20231011	184900	285506180	13770	13770	13770	13770	0
89	20231011	184800	285506180	13770	13770	13770	13770	0
90	20231011	184700	285506180	13770	13770	13770	13770	0
91	20231011	184600	285506180	13770	13770	13770	13770	0
92	20231011	184500	285506180	13770	13770	13770	13770	392
93	20231011	184400	285506180	13770	13770	13770	13770	0
94	20231011	184300	285506180	13770	13770	13770	13770	0
95	20231011	184200	285506180	13770	13770	13770	13770	0
96	20231011	184100	285506180	13770	13770	13770	13770	0
97	20231011	184000	285506180	13770	13770	13770	13770	0
98	20231011	183900	285506180	13770	13770	13770	13770	0
99	20231011	183800	285506180	13770	13770	13770	13770	0
100	20231011	183700	285506180	13770	13770	13770	13770	0
101	20231011	183600	285506180	13770	13770	13770	13770	0
102	20231011	183500	285506180	13770	13770	13770	13770	0
103	20231011	183400	285506180	13770	13770	13770	13770	0
104	20231011	183300	285506180	13770	13770	13770	13770	0
105	20231011	183200	285506180	13770	13770	13770	13770	0
106	20231011	183100	285506180	13770	13770	13770	13770	0
107	20231011	183000	285506180	13770	13770	13770	13770	0
108	20231011	182900	285506180	13770	13770	13770	13770	0
109	20231011	182800	285506180	13770	13770	13770	13770	0
110	20231011	182700	285506180	13770	13770	13770	13770	0
111	20231011	182600	285506180	13770	13770	13770	13770	0
112	20231011	182500	285506180	13770	13770	13770	13770	0
113	20231011	182400	285506180	13770	13770	13770	13770	0
114	20231011	182300	285506180	13770	13770	13770	13770	0
115	20231011	182200	285506180	13770	13770	13770	13770	0
116	20231011	182100	285506180	13770	13770	13770	13770	0
117	20231011	182000	285506180	13770	13770	13770	13770	0
118	20231011	181900	285506180	13770	13770	13770	13770	0
119	20231011	181800	285506180	13770	13770	13770	13770	0
120	20231011	181700	285506180	13770	13770	13770	13770	0
121	20231011	181600	285506180	13770	13770	13770	13770	0
122	20231011	181500	285506180	13770	13770	13770	13770	392
123	20231011	181400	285506180	13770	13770	13770	13770	0
124	20231011	181300	285506180	13770	13770	13770	13770	0
125	20231011	181200	285506180	13770	13770	13770	13770	0
126	20231011	181100	285506180	13770	13770	13770	13770	0
127	20231011	181000	285506180	13770	13770	13770	13770	0
128	20231011	180900	285506180	13770	13770	13770	13770	0
129	20231011	180800	285506180	13770	13770	13770	13770	0
130	20231011	180700	285506180	13770	13770	13770	13770	0
131	20231011	180600	285506180	13770	13770	13770	13770	0
132	20231011	180500	285506180	13770	13770	13770	13770	0
133	20231011	180400	285506180	13770	13770	13770	13770	0
134	20231011	180300	285506180	13770	13770	13770	13770	0
135	20231011	180200	285506180	13770	13770	13770	13770	0
136	20231011	180100	285506180	13770	13770	13770	13770	0
137	20231011	180000	285506180	13770	13770	13770	13770	0
138	20231011	175900	285506180	13770	13770	13770	13770	0
139	20231011	175800	285506180	13770	13770	13770	13770	0
140	20231011	175700	285506180	13770	13770	13770	13770	0
141	20231011	175600	285506180	13770	13770	13770	13770	0
142	20231011	175500	285506180	13770	13770	13770	13770	0
143	20231011	175400	285506180	13770	13770	13770	13770	0
144	20231011	175300	285506180	13770	13770	13770	13770	0
145	20231011	175200	285506180	13770	13770	13770	13770	0
146	20231011	175100	285506180	13770	13770	13770	13770	0
147	20231011	175000	285506180	13770	13770	13770	13770	0
148	20231011	174900	285506180	13770	13770	13770	13770	0
149	20231011	174800	285506180	13770	13770	13770	13770	0
150	20231011	174700	285506180	13770	13770	13770	13770	0
151	20231011	174600	285506180	13770	13770	13770	13770	0
152	20231011	174500	285506180	13770	13770	13770	13770	392
153	20231011	174400	285506180	13770	13770	13770	13770	0
154	20231011	174300	285506180	13770	13770	13770	13770	0
155	20231011	174200	285506180	13770	13770	13770	13770	0
156	20231011	174100	285506180	13770	13770	13770	13770	0
157	20231011	174000	285506180	13770	13770	13770	13770	0
158	20231011	173900	285506180	13770	13770	13770	13770	0
159	20231011	173800	285506180	13770	13770	13770	13770	0
160	20231011	173700	285506180	13770	13770	13770	13770	0
161	20231011	173600	285506180	13770	13770	13770	13770	0
162	20231011	173500	285506180	13770	13770	13770	13770	0
163	20231011	173400	285506180	13770	13770	13770	13770	0
164	20231011	173300	285506180	13770	13770	13770	13770	0
165	20231011	173200	285506180	13770	13770	13770	13770	0
166	20231011	173100	285506180	13770	13770	13770	13770	0
167	20231011	173000	285506180	13770	13770	13770	13770	0
168	20231011	172900	285506180	13770	13770	13770	13770	0
169	20231011	172800	285506180	13770	13770	13770	13770	0
170	20231011	172700	285506180	13770	13770	13770	13770	0
171	20231011	172600	285506180	13770	13770	13770	13770	0
172	20231011	172500	285506180	13770	13770	13770	13770	0
173	20231011	172400	285506180	13770	13770	13770	13770	0
174	20231011	172300	285506180	13770	13770	13770	13770	0
175	20231011	172200	285506180	13770	13770	13770	13770	0
176	20231011	172100	285506180	13770	13770	13770	13770	0
177	20231011	172000	285506180	13770	13770	13770	13770	0
178	20231011	171900	285506180	13770	13770	13770	13770	0
179	20231011	171800	285506180	13770	13770	13770	13770	0
180	20231011	171700	285506180	13770	13770	13770	13770	0
181	20231011	171600	285506180	13770	13770	13770	13770	0
182	20231011	171500	285506180	13770	13770	13770	13770	392
183	20231011	171400	285506180	13770	13770	13770	13770	0
184	20231011	171300	285506180	13770	13770	13770	13770	0
185	20231011	171200	285506180	13770	13770	13770	13770	0
186	20231011	171100	285506180	13770	13770	13770	13770	0
187	20231011	171000	285506180	13770	13770	13770	13770	0
188	20231011	170900	285506180	13770	13770	13770	13770	0
189	20231011	170800	285506180	13770	13770	13770	13770	0
190	20231011	170700	285506180	13770	13770	13770	13770	0
191	20231011	170600	285506180	13770	13770	13770	13770	0
192	20231011	170500	285506180	13770	13770	13770	13770	0
193	20231011	170400	285506180	13770	13770	13770	13770	0
194	20231011	170300	285506180	13770	13770	13770	13770	0
195	20231011	170200	285506180	13770	13770	13770	13770	0
196	20231011	170100	285506180	13770	13770	13770	13770	0
197	20231011	170000	285506180	13770	13770	13770	13770	0
198	20231011	165900	285506180	13770	13770	13770	13770	0
199	20231011	165800	285506180	13770	13770	13770	13770	0
200	20231011	165700	285506180	13770	13770	13770	13770	0
201	20231011	165600	285506180	13770	13770	13770	13770	0
202	20231011	165500	285506180	13770	13770	13770	13770	0
203	20231011	165400	285506180	13770	13770	13770	13770	0
204	20231011	165300	285506180	13770	13770	13770	13770	0
205	20231011	165200	285506180	13770	13770	13770	13770	0
206	20231011	165100	285506180	13770	13770	13770	13770	0
207	20231011	165000	285506180	13770	13770	13770	13770	0
208	20231011	164900	285506180	13770	13770	13770	13770	0
209	20231011	164800	285506180	13770	13770	13770	13770	0
210	20231011	164700	285506180	13770	13770	13770	13770	0
211	20231011	164600	285506180	13770	13770	13770	13770	0
212	20231011	164500	285506180	13770	13770	13770	13770	392
213	20231011	164400	285506180	13770	13770	13770	13770	0
214	20231011	164300	285506180	13770	13770	13770	13770	0
215	20231011	164200	285506180	13770	13770	13770	13770	0
216	20231011	164100	285506180	13770	13770	13770	13770	0
217	20231011	164000	285506180	13770	13770	13770	13770	0
218	20231011	163900	285506180	13770	13770	13770	13770	0
219	20231011	163800	285506180	13770	13770	13770	13770	0
220	20231011	163700	285506180	13770	13770	13770	13770	0
221	20231011	163600	285506180	13770	13770	13770	13770	0
222	20231011	163500	285506180	13770	13770	13770	13770	0
223	20231011	163400	285506180	13770	13770	13770	13770	0
224	20231011	163300	285506180	13770	13770	13770	13770	0
225	20231011	163200	285506180	13770	13770	13770	13770	0
226	20231011	163100	285506180	13770	13770	13770	13770	0
227	20231011	163000	285506180	13770	13770	13770	13770	0
228	20231011	162900	285506180	13770	13770	13770	13770	0
229	20231011	162800	285506180	13770	13770	13770	13770	0
230	20231011	162700	285506180	13770	13770	13770	13770	0
231	20231011	162600	285506180	13770	13770	13770	13770	0
232	20231011	162500	285506180	13770	13770	13770	13770	0
233	20231011	162400	285506180	13770	13770	13770	13770	0
234	20231011	162300	285506180	13770	13770	13770	13770	0
235	20231011	162200	285506180	13770	13770	13770	13770	0
236	20231011	162100	285506180	13770	13770	13770	13770	0
237	20231011	162000	285506180	13770	13770	13770	13770	0
238	20231011	161900	285506180	13770	13770	13770	13770	0
239	20231011	161800	285506180	13770	13770	13770	13770	0
240	20231011	161700	285506180	13770	13770	13770	13770	0
241	20231011	161600	285506180	13770	13770	13770	13770	0
242	20231011	161500	285506180	13770	13770	13770	13770	392
243	20231011	161400	285506180	13770	13770	13770	13770	0
244	20231011	161300	285506180	13770	13770	13770	13770	0
245	20231011	161200	285506180	13770	13770	13770	13770	0
246	20231011	161100	285506180	13770	13770	13770	13770	0
247	20231011	161000	285506180	13770	13770	13770	13770	0
248	20231011	160900	285506180	13770	13770	13770	13770	0
249	20231011	160800	285506180	13770	13770	13770	13770	0
250	20231011	160700	285506180	13770	13770	13770	13770	0
251	20231011	160600	285506180	13770	13770	13770	13770	0
252	20231011	160500	285506180	13770	13770	13770	13770	0
253	20231011	160400	285506180	13770	13770	13770	13770	0
254	20231011	160300	285506180	13770	13770	13770	13770	0
255	20231011	160200	285506180	13770	13770	13770	13770	0
256	20231011	160100	285506180	13770	13770	13770	13770	0
257	20231011	160000	285506180	13770	13770	13770	13770	0
258	20231011	155900	285506180	13770	13770	13770	13770	0
259	20231011	155800	285506180	13770	13770	13770	13770	0
260	20231011	155700	285506180	13770	13770	13770	13770	0
261	20231011	155600	285506180	13770	13770	13770	13770	0
262	20231011	155500	285506180	13770	13770	13770	13770	0
263	20231011	155400	285506180	13770	13770	13770	13770	0
264	20231011	155300	285506180	13770	13770	13770	13770	0
265	20231011	155200	285506180	13770	13770	13770	13770	0
266	20231011	155100	285506180	13770	13770	13770	13770	0
267	20231011	155000	285506180	13770	13770	13770	13770	0
268	20231011	154900	285506180	13770	13770	13770	13770	0
269	20231011	154800	285506180	13770	13770	13770	13770	0
270	20231011	154700	285506180	13770	13770	13770	13770	0
271	20231011	154600	285506180	13770	13770	13770	13770	0
272	20231011	154500	285506180	13770	13770	13770	13770	392
273	20231011	154400	285506180	13770	13770	13770	13770	0
274	20231011	154300	285506180	13770	13770	13770	13770	0
275	20231011	154200	285506180	13770	13770	13770	13770	0
276	20231011	154100	285506180	13770	13770	13770	13770	0
277	20231011	154000	285506180	13770	13770	13770	13770	0
278	20231011	153900	285506180	13770	13770	13770	13770	0
279	20231011	153800	285506180	13770	13770	13770	13770	0
280	20231011	153700	285506180	13770	13770	13770	13770	0
281	20231011	153600	285506180	13770	13770	13770	13770	0
282	20231011	153500	285506180	13770	13770	13770	13770	0
283	20231011	153400	285506180	13770	13770	13770	13770	0
284	20231011	153300	285506180	13770	13770	13770	13770	0
285	20231011	153200	285506180	13770	13770	13770	13770	0
286	20231011	153100	285506180	13770	13770	13770	13770	0
287	20231011	153000	285506180	13770	13770	13770	13770	392
288	20231011	152900	280108340	13650	13650	13650	13650	0
289	20231011	152800	280108340	13650	13650	13650	13650	0
290	20231011	152700	280108340	13650	13650	13650	13650	0
291	20231011	152600	280108340	13650	13650	13650	13650	0
292	20231011	152500	280108340	13650	13650	13650	13650	0
293	20231011	152400	280108340	13650	13650	13650	13650	0
294	20231011	152300	280108340	13650	13650	13650	13650	0
295	20231011	152200	280108340	13650	13650	13650	13650	0
296	20231011	152100	280108340	13650	13650	13650	13650	0
297	20231011	152000	280108340	13650	13650	13650	13650	0
298	20231011	151900	280108340	13650	13650	13650	13650	0
299	20231011	151800	280108340	13650	13650	13650	13650	0
300	20231011	151700	280108340	13650	13650	13650	13650	0
301	20231011	151600	280108340	13650	13630	13650	13600	86
302	20231011	151500	278937950	13650	13650	13650	13650	0
303	20231011	151400	278937950	13650	13650	13650	13650	39
304	20231011	151300	278405600	13660	13660	13660	13660	0
305	20231011	151200	278405600	13660	13660	13660	13660	0
306	20231011	151100	278405600	13660	13660	13660	13660	1
307	20231011	151000	278391940	13670	13670	13670	13670	0
308	20231011	150900	278391940	13670	13670	13670	13670	0
309	20231011	150800	278391940	13670	13670	13670	13670	0
310	20231011	150700	278391940	13670	13670	13670	13670	0
311	20231011	150600	278391940	13670	13670	13670	13670	0
312	20231011	150500	278391940	13670	13670	13670	13670	0
313	20231011	150400	278391940	13670	13670	13670	13670	0
314	20231011	150300	278391940	13670	13670	13670	13670	0
315	20231011	150200	278391940	13670	13670	13670	13670	0
316	20231011	150100	278391940	13670	13670	13670	13670	0
317	20231011	150000	278391940	13670	13670	13670	13670	0
318	20231011	145900	278391940	13670	13670	13670	13670	0
319	20231011	145800	278391940	13670	13670	13670	13670	0
320	20231011	145700	278391940	13670	13670	13670	13670	18
321	20231011	145600	278145880	13670	13670	13670	13670	20
322	20231011	145500	277872480	13710	13700	13710	13700	11
323	20231011	145400	277721680	13700	13710	13710	13700	52
324	20231011	145300	277008780	13710	13710	13710	13710	0
325	20231011	145200	277008780	13710	13710	13710	13710	20
326	20231011	145100	276734580	13710	13710	13710	13710	0
327	20231011	145000	276734580	13710	13710	13710	13710	25
328	20231011	144900	276391830	13710	13730	13730	13710	149
329	20231011	144800	274347640	13740	13740	13740	13740	5
330	20231011	144700	274278940	13750	13750	13750	13750	0
331	20231011	144600	274278940	13750	13750	13750	13750	0
332	20231011	144500	274278940	13750	13750	13750	13750	0
333	20231011	144400	274278940	13750	13750	13750	13750	2
334	20231011	144300	274251440	13730	13690	13730	13690	87
335	20231011	144200	273059520	13690	13700	13700	13690	51
336	20231011	144100	272360830	13750	13750	13750	13750	0
337	20231011	144000	272360830	13750	13750	13750	13750	1
338	20231011	143900	272347080	13640	13640	13640	13640	0
339	20231011	143800	272347080	13640	13760	13760	13640	46
340	20231011	143700	271718030	13760	13760	13760	13760	4
341	20231011	143600	271662990	13760	13760	13760	13760	0
342	20231011	143500	271662990	13760	13760	13760	13760	0
343	20231011	143400	271662990	13760	13760	13760	13760	0
344	20231011	143300	271662990	13760	13760	13760	13760	0
345	20231011	143200	271662990	13760	13760	13760	13760	3
346	20231011	143100	271621710	13760	13760	13760	13760	0
347	20231011	143000	271621710	13760	13770	13770	13760	105
348	20231011	142900	270176370	13770	13770	13770	13770	23
349	20231011	142800	269859660	13800	13800	13800	13800	0
350	20231011	142700	269859660	13800	13800	13800	13800	10
351	20231011	142600	269721660	13800	13800	13800	13800	2
352	20231011	142500	269694060	13790	13770	13790	13770	14
353	20231011	142400	269501200	13770	13770	13770	13770	20
354	20231011	142300	269225800	13790	13790	13790	13790	0
355	20231011	142200	269225800	13790	13790	13790	13790	3
356	20231011	142100	269184430	13770	13780	13790	13770	152
357	20231011	142000	267090800	13810	13810	13810	13810	30
358	20231011	141900	266676500	13810	13820	13820	13810	82
359	20231011	141800	265543760	13840	13840	13840	13840	5
360	20231011	141700	265474560	13860	13860	13860	13860	0
361	20231011	141600	265474560	13860	13860	13860	13860	0
362	20231011	141500	265474560	13860	13810	13860	13810	224
363	20231011	141400	262373570	13800	13790	13800	13790	33
364	20231011	141300	261918260	13790	13790	13790	13790	1
365	20231011	141200	261904470	13770	13740	13770	13740	51
366	20231011	141100	261203130	13750	13750	13750	13750	14
367	20231011	141000	261010630	13770	13770	13770	13770	34
368	20231011	140900	260542450	13760	13750	13760	13750	9
369	20231011	140800	260418630	13750	13750	13750	13750	52
370	20231011	140700	259703630	13750	13750	13750	13750	6
371	20231011	140600	259621130	13750	13740	13750	13740	458
372	20231011	140500	253323650	13760	13760	13760	13760	0
373	20231011	140400	253323650	13760	13760	13760	13760	401
374	20231011	140300	247805890	13760	13760	13760	13760	1100
375	20231011	140200	232669890	13760	13780	13780	13760	5
376	20231011	140100	232601040	13760	13780	13800	13760	103
377	20231011	140000	231181660	13780	13650	13780	13650	1529
378	20231011	135900	210184780	13640	13640	13640	13640	0
379	20231011	135800	210184780	13640	13600	13640	13600	273
380	20231011	135700	206466430	13600	13510	13600	13510	968
381	20231011	135600	193334000	13500	13500	13500	13500	0
382	20231011	135500	193334000	13500	13500	13500	13500	0
383	20231011	135400	193334000	13500	13500	13500	13500	66
384	20231011	135300	192443000	13470	13470	13470	13470	0
385	20231011	135200	192443000	13470	13470	13470	13470	0
386	20231011	135100	192443000	13470	13470	13470	13470	97
387	20231011	135000	191136410	13470	13470	13470	13470	0
388	20231011	134900	191136410	13470	13470	13470	13470	58
389	20231011	134800	190355150	13500	13500	13500	13500	1
390	20231011	134700	190341650	13470	13470	13470	13470	60
391	20231011	134600	189533450	13510	13510	13510	13510	0
392	20231011	134500	189533450	13510	13510	13510	13510	0
393	20231011	134400	189533450	13510	13510	13510	13510	0
394	20231011	134300	189533450	13510	13510	13510	13510	0
395	20231011	134200	189533450	13510	13510	13510	13510	0
396	20231011	134100	189533450	13510	13510	13510	13510	3
397	20231011	134000	189492920	13510	13510	13510	13510	0
398	20231011	133900	189492920	13510	13510	13510	13510	0
399	20231011	133800	189492920	13510	13510	13510	13510	0
400	20231011	133700	189492920	13510	13510	13510	13510	100
401	20231011	133600	188141920	13460	13460	13460	13460	0
402	20231011	133500	188141920	13460	13460	13460	13460	0
403	20231011	133400	188141920	13460	13460	13460	13460	0
404	20231011	133300	188141920	13460	13460	13460	13460	0
405	20231011	133200	188141920	13460	13460	13460	13460	0
406	20231011	133100	188141920	13460	13460	13460	13460	0
407	20231011	133000	188141920	13460	13460	13460	13460	0
408	20231011	132900	188141920	13460	13460	13460	13460	1
409	20231011	132800	188128460	13500	13500	13500	13500	0
410	20231011	132700	188128460	13500	13500	13500	13500	0
411	20231011	132600	188128460	13500	13500	13500	13500	20
412	20231011	132500	187858460	13450	13450	13450	13450	0
413	20231011	132400	187858460	13450	13450	13450	13450	0
414	20231011	132300	187858460	13450	13450	13450	13450	0
415	20231011	132200	187858460	13450	13450	13450	13450	0
416	20231011	132100	187858460	13450	13450	13450	13450	40
417	20231011	132000	187320460	13450	13460	13460	13450	380
418	20231011	131900	182209420	13460	13460	13460	13460	100
419	20231011	131800	180863420	13490	13490	13490	13490	0
420	20231011	131700	180863420	13490	13490	13490	13490	0
421	20231011	131600	180863420	13490	13490	13490	13490	0
422	20231011	131500	180863420	13490	13490	13490	13490	0
423	20231011	131400	180863420	13490	13490	13490	13490	0
424	20231011	131300	180863420	13490	13490	13490	13490	0
425	20231011	131200	180863420	13490	13490	13490	13490	0
426	20231011	131100	180863420	13490	13490	13490	13490	0
427	20231011	131000	180863420	13490	13490	13490	13490	0
428	20231011	130900	180863420	13490	13490	13490	13490	0
429	20231011	130800	180863420	13490	13490	13490	13490	0
430	20231011	130700	180863420	13490	13490	13490	13490	0
431	20231011	130600	180863420	13490	13490	13490	13490	0
432	20231011	130500	180863420	13490	13490	13490	13490	0
433	20231011	130400	180863420	13490	13490	13490	13490	0
434	20231011	130300	180863420	13490	13490	13490	13490	1
435	20231011	130200	180849930	13490	13490	13490	13490	0
436	20231011	130100	180849930	13490	13490	13490	13490	0
437	20231011	130000	180849930	13490	13490	13490	13490	0
438	20231011	125900	180849930	13490	13490	13490	13490	0
439	20231011	125800	180849930	13490	13490	13490	13490	0
440	20231011	125700	180849930	13490	13490	13490	13490	0
441	20231011	125600	180849930	13490	13490	13490	13490	0
442	20231011	125500	180849930	13490	13490	13490	13490	8
443	20231011	125400	180742010	13520	13520	13520	13520	0
444	20231011	125300	180742010	13520	13520	13520	13520	0
445	20231011	125200	180742010	13520	13520	13520	13520	0
446	20231011	125100	180742010	13520	13520	13520	13520	0
447	20231011	125000	180742010	13520	13520	13520	13520	0
448	20231011	124900	180742010	13520	13520	13520	13520	0
449	20231011	124800	180742010	13520	13520	13520	13520	0
450	20231011	124700	180742010	13520	13520	13520	13520	0
451	20231011	124600	180742010	13520	13520	13520	13520	0
452	20231011	124500	180742010	13520	13520	13520	13520	0
453	20231011	124400	180742010	13520	13520	13520	13520	0
454	20231011	124300	180742010	13520	13520	13520	13520	0
455	20231011	124200	180742010	13520	13520	13520	13520	0
456	20231011	124100	180742010	13520	13520	13520	13520	0
457	20231011	124000	180742010	13520	13520	13520	13520	0
458	20231011	123900	180742010	13520	13520	13520	13520	0
459	20231011	123800	180742010	13520	13520	13520	13520	0
460	20231011	123700	180742010	13520	13520	13520	13520	0
461	20231011	123600	180742010	13520	13520	13520	13520	0
462	20231011	123500	180742010	13520	13520	13520	13520	45
463	20231011	123400	180133610	13520	13520	13520	13520	0
464	20231011	123300	180133610	13520	13520	13520	13520	0
465	20231011	123200	180133610	13520	13520	13520	13520	0
466	20231011	123100	180133610	13520	13520	13520	13520	0
467	20231011	123000	180133610	13520	13520	13520	13520	0
468	20231011	122900	180133610	13520	13520	13520	13520	0
469	20231011	122800	180133610	13520	13520	13520	13520	0
470	20231011	122700	180133610	13520	13520	13520	13520	0
471	20231011	122600	180133610	13520	13520	13520	13520	0
472	20231011	122500	180133610	13520	13520	13520	13520	0
473	20231011	122400	180133610	13520	13520	13520	13520	0
474	20231011	122300	180133610	13520	13520	13520	13520	6
475	20231011	122200	180052490	13530	13530	13530	13530	0
476	20231011	122100	180052490	13530	13530	13530	13530	0
477	20231011	122000	180052490	13530	13530	13530	13530	0
478	20231011	121900	180052490	13530	13530	13530	13530	0
479	20231011	121800	180052490	13530	13530	13530	13530	0
480	20231011	121700	180052490	13530	13530	13530	13530	0
481	20231011	121600	180052490	13530	13530	13530	13530	0
482	20231011	121500	180052490	13530	13530	13530	13530	5
483	20231011	121400	179984840	13530	13530	13530	13530	0
484	20231011	121300	179984840	13530	13530	13530	13530	0
485	20231011	121200	179984840	13530	13530	13530	13530	0
486	20231011	121100	179984840	13530	13530	13530	13530	6
487	20231011	121000	179903660	13460	13460	13460	13460	0
488	20231011	120900	179903660	13460	13460	13460	13460	0
489	20231011	120800	179903660	13460	13460	13460	13460	0
490	20231011	120700	179903660	13460	13460	13460	13460	0
491	20231011	120600	179903660	13460	13460	13460	13460	0
492	20231011	120500	179903660	13460	13460	13460	13460	0
493	20231011	120400	179903660	13460	13460	13460	13460	30
494	20231011	120300	179499860	13440	13440	13440	13440	0
495	20231011	120200	179499860	13440	13440	13440	13440	0
496	20231011	120100	179499860	13440	13440	13440	13440	1
497	20231011	120000	179486420	13430	13430	13430	13430	0
498	20231011	115900	179486420	13430	13430	13430	13430	0
499	20231011	115800	179486420	13430	13430	13430	13430	0
500	20231011	115700	179486420	13430	13430	13430	13430	0
501	20231011	115600	179486420	13430	13430	13430	13430	0
502	20231011	115500	179486420	13430	13430	13430	13430	1015
503	20231011	115400	165854970	13430	13430	13430	13430	0
504	20231011	115300	165854970	13430	13430	13430	13430	0
505	20231011	115200	165854970	13430	13440	13440	13430	1108
506	20231011	115100	150973070	13430	13430	13430	13430	0
507	20231011	115000	150973070	13430	13430	13430	13430	17
508	20231011	114900	150744760	13480	13480	13480	13480	13
509	20231011	114800	150569520	13480	13480	13480	13480	1
510	20231011	114700	150556040	13500	13500	13500	13500	0
511	20231011	114600	150556040	13500	13500	13500	13500	0
512	20231011	114500	150556040	13500	13500	13500	13500	0
513	20231011	114400	150556040	13500	13500	13500	13500	0
514	20231011	114300	150556040	13500	13500	13500	13500	25
515	20231011	114200	150218540	13480	13480	13480	13480	0
516	20231011	114100	150218540	13480	13480	13480	13480	0
517	20231011	114000	150218540	13480	13480	13480	13480	0
518	20231011	113900	150218540	13480	13480	13480	13480	1
519	20231011	113800	150205060	13480	13480	13480	13480	0
520	20231011	113700	150205060	13480	13480	13480	13480	0
521	20231011	113600	150205060	13480	13480	13480	13480	12
522	20231011	113500	150043300	13500	13500	13500	13500	0
523	20231011	113400	150043300	13500	13500	13500	13500	0
524	20231011	113300	150043300	13500	13500	13500	13500	41
525	20231011	113200	149489800	13490	13490	13490	13490	0
526	20231011	113100	149489800	13490	13490	13490	13490	0
527	20231011	113000	149489800	13490	13490	13490	13490	0
528	20231011	112900	149489800	13490	13490	13490	13490	0
529	20231011	112800	149489800	13490	13490	13490	13490	0
530	20231011	112700	149489800	13490	13490	13490	13490	0
531	20231011	112600	149489800	13490	13490	13490	13490	0
532	20231011	112500	149489800	13490	13490	13490	13490	0
533	20231011	112400	149489800	13490	13490	13490	13490	0
534	20231011	112300	149489800	13490	13490	13490	13490	0
535	20231011	112200	149489800	13490	13490	13490	13490	0
536	20231011	112100	149489800	13490	13490	13490	13490	18
537	20231011	112000	149246980	13490	13490	13490	13490	0
538	20231011	111900	149246980	13490	13490	13490	13490	10
539	20231011	111800	149112080	13540	13540	13540	13540	0
540	20231011	111700	149112080	13540	13540	13540	13540	0
541	20231011	111600	149112080	13540	13540	13540	13540	0
542	20231011	111500	149112080	13540	13540	13540	13540	0
543	20231011	111400	149112080	13540	13540	13540	13540	0
544	20231011	111300	149112080	13540	13540	13540	13540	0
545	20231011	111200	149112080	13540	13540	13540	13540	0
546	20231011	111100	149112080	13540	13520	13540	13520	3
547	20231011	111000	149071480	13520	13520	13520	13520	0
548	20231011	110900	149071480	13520	13520	13520	13520	0
549	20231011	110800	149071480	13520	13520	13520	13520	0
550	20231011	110700	149071480	13520	13520	13520	13520	0
551	20231011	110600	149071480	13520	13520	13520	13520	0
552	20231011	110500	149071480	13520	13520	13520	13520	0
553	20231011	110400	149071480	13520	13520	13520	13520	100
554	20231011	110300	147719480	13520	13520	13520	13520	0
555	20231011	110200	147719480	13520	13520	13520	13520	0
556	20231011	110100	147719480	13520	13550	13550	13520	110
557	20231011	110000	146232220	13550	13550	13550	13550	0
558	20231011	105900	146232220	13550	13550	13550	13550	4
559	20231011	105800	146178020	13550	13550	13550	13550	0
560	20231011	105700	146178020	13550	13550	13550	13550	0
561	20231011	105600	146178020	13550	13550	13550	13550	0
562	20231011	105500	146178020	13550	13550	13550	13550	0
563	20231011	105400	146178020	13550	13550	13550	13550	10
564	20231011	105300	146042520	13560	13560	13560	13560	0
565	20231011	105200	146042520	13560	13560	13560	13560	0
566	20231011	105100	146042520	13560	13560	13560	13560	0
567	20231011	105000	146042520	13560	13560	13560	13560	0
568	20231011	104900	146042520	13560	13560	13560	13560	0
569	20231011	104800	146042520	13560	13550	13560	13550	33
570	20231011	104700	145595290	13520	13520	13520	13520	16
571	20231011	104600	145378970	13520	13520	13520	13520	0
572	20231011	104500	145378970	13520	13520	13520	13520	0
573	20231011	104400	145378970	13520	13520	13520	13520	0
574	20231011	104300	145378970	13520	13520	13520	13520	4
575	20231011	104200	145324890	13550	13550	13550	13550	0
576	20231011	104100	145324890	13550	13550	13550	13550	0
577	20231011	104000	145324890	13550	13550	13550	13550	0
578	20231011	103900	145324890	13550	13550	13550	13550	0
579	20231011	103800	145324890	13550	13550	13550	13550	0
580	20231011	103700	145324890	13550	13490	13550	13490	811
581	20231011	103600	134370280	13490	13490	13490	13490	0
582	20231011	103500	134370280	13490	13490	13490	13490	0
583	20231011	103400	134370280	13490	13490	13490	13490	0
584	20231011	103300	134370280	13490	13420	13490	13420	931
585	20231011	103200	121839500	13420	13440	13440	13420	51
586	20231011	103100	121155060	13440	13440	13440	13440	1
587	20231011	103000	121141620	13440	13440	13440	13440	5
588	20231011	102900	121074420	13440	13420	13440	13420	12
589	20231011	102800	120913360	13420	13420	13420	13420	350
590	20231011	102700	116216360	13420	13430	13430	13420	408
591	20231011	102600	110740360	13440	13440	13440	13440	73
592	20231011	102500	109759240	13450	13450	13450	13450	4
593	20231011	102400	109705440	13450	13450	13450	13450	0
594	20231011	102300	109705440	13450	13450	13450	13450	0
595	20231011	102200	109705440	13450	13450	13450	13450	0
596	20231011	102100	109705440	13450	13450	13450	13450	50
597	20231011	102000	109032940	13440	13450	13450	13440	31
598	20231011	101900	108616040	13450	13450	13450	13450	63
599	20231011	101800	107768690	13450	13450	13450	13450	1
600	20231011	101700	107755240	13480	13480	13480	13480	0
601	20231011	101600	107755240	13480	13480	13480	13480	0
602	20231011	101500	107755240	13480	13480	13480	13480	0
603	20231011	101400	107755240	13480	13480	13480	13480	0
604	20231011	101300	107755240	13480	13480	13480	13480	0
605	20231011	101200	107755240	13480	13480	13480	13480	0
606	20231011	101100	107755240	13480	13480	13480	13480	1
607	20231011	101000	107741760	13480	13480	13480	13480	0
608	20231011	100900	107741760	13480	13480	13480	13480	0
609	20231011	100800	107741760	13480	13490	13490	13480	273
610	20231011	100700	104061650	13490	13490	13490	13490	23
611	20231011	100600	103751380	13480	13490	13490	13480	38
612	20231011	100500	103238840	13500	13500	13500	13500	57
613	20231011	100400	102469340	13530	13530	13530	13530	10
614	20231011	100300	102334040	13530	13530	13530	13530	2
615	20231011	100200	102306980	13490	13490	13490	13490	0
616	20231011	100100	102306980	13490	13490	13490	13490	5
617	20231011	100000	102239530	13490	13490	13490	13490	0
618	20231011	095900	102239530	13490	13490	13490	13490	1
619	20231011	095800	102226040	13550	13550	13550	13550	262
620	20231011	095700	98675940	13550	13470	13550	13470	627
621	20231011	095600	90204090	13480	13480	13480	13480	0
622	20231011	095500	90204090	13480	13480	13480	13480	0
623	20231011	095400	90204090	13480	13480	13480	13480	102
624	20231011	095300	88829130	13480	13480	13480	13480	4
625	20231011	095200	88775210	13420	13420	13420	13420	0
626	20231011	095100	88775210	13420	13420	13420	13420	0
627	20231011	095000	88775210	13420	13420	13420	13420	0
628	20231011	094900	88775210	13420	13420	13420	13420	9
629	20231011	094800	88654430	13420	13420	13420	13420	0
630	20231011	094700	88654430	13420	13430	13430	13420	41
631	20231011	094600	88104200	13420	13420	13420	13420	401
632	20231011	094500	82722780	13430	13430	13430	13430	0
633	20231011	094400	82722780	13430	13430	13430	13430	0
634	20231011	094300	82722780	13430	13490	13490	13430	135
635	20231011	094200	80903730	13500	13500	13500	13500	0
636	20231011	094100	80903730	13500	13500	13500	13500	0
637	20231011	094000	80903730	13500	13500	13500	13500	2
638	20231011	093900	80876730	13500	13480	13500	13480	357
639	20231011	093800	76057890	13480	13410	13480	13410	771
640	20231011	093700	65701910	13320	13320	13320	13320	1
641	20231011	093600	65688590	13410	13410	13410	13410	1
642	20231011	093500	65675180	13320	13320	13320	13320	20
643	20231011	093400	65408780	13320	13400	13410	13320	22
644	20231011	093300	65114740	13310	13310	13310	13310	0
645	20231011	093200	65114740	13310	13310	13310	13310	0
646	20231011	093100	65114740	13310	13410	13410	13310	43
647	20231011	093000	64541810	13410	13410	13410	13410	0
648	20231011	092900	64541810	13410	13370	13410	13310	53
649	20231011	092800	63831850	13280	13280	13280	13280	0
650	20231011	092700	63831850	13280	13280	13280	13280	0
651	20231011	092600	63831850	13280	13280	13280	13280	79
652	20231011	092500	62782730	13320	13320	13320	13320	0
653	20231011	092400	62782730	13320	13320	13320	13320	0
654	20231011	092300	62782730	13320	13320	13320	13320	0
655	20231011	092200	62782730	13320	13320	13320	13320	12
656	20231011	092100	62622890	13320	13320	13320	13320	0
657	20231011	092000	62622890	13320	13330	13330	13320	29
658	20231011	091900	62236560	13370	13370	13370	13370	0
659	20231011	091800	62236560	13370	13370	13370	13370	0
660	20231011	091700	62236560	13370	13370	13370	13370	200
661	20231011	091600	59562560	13380	13330	13380	13330	11
662	20231011	091500	59415880	13340	13340	13340	13340	10
663	20231011	091400	59282480	13300	13300	13300	13300	36
664	20231011	091300	58803680	13230	13340	13340	13200	245
665	20231011	091200	55566520	13210	13210	13340	13200	414
666	20231011	091100	50095130	13200	13200	13200	13200	0
667	20231011	091000	50095130	13200	13280	13310	13200	912
668	20231011	090900	37993240	13280	13280	13280	13280	50
669	20231011	090800	37329240	13200	13210	13210	13200	200
670	20231011	090700	34688790	13270	13270	13270	13270	0
671	20231011	090600	34688790	13270	13270	13270	13270	6
672	20231011	090500	34609170	13210	13210	13210	13210	12
673	20231011	090400	34450650	13210	13210	13210	13210	0
674	20231011	090300	34450650	13210	13210	13210	13210	50
675	20231011	090200	33790150	13210	13210	13210	13210	100
676	20231011	090100	32469150	13210	13210	13210	13210	30
677	20231011	090000	32072850	13250	13100	13250	13100	2448