KissMeData/199730/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201600	312629200	12550	12550	12550	12550	1117
3	20231018	201500	312629200	12550	12550	12550	12550	0
4	20231018	201400	312629200	12550	12550	12550	12550	0
5	20231018	201300	312629200	12550	12550	12550	12550	0
6	20231018	201200	312629200	12550	12550	12550	12550	0
7	20231018	201100	312629200	12550	12550	12550	12550	0
8	20231018	201000	312629200	12550	12550	12550	12550	0
9	20231018	200900	312629200	12550	12550	12550	12550	0
10	20231018	200800	312629200	12550	12550	12550	12550	0
11	20231018	200700	312629200	12550	12550	12550	12550	0
12	20231018	200600	312629200	12550	12550	12550	12550	0
13	20231018	200500	312629200	12550	12550	12550	12550	0
14	20231018	200400	312629200	12550	12550	12550	12550	0
15	20231018	200300	312629200	12550	12550	12550	12550	0
16	20231018	200200	312629200	12550	12550	12550	12550	0
17	20231018	200100	312629200	12550	12550	12550	12550	0
18	20231018	200000	312629200	12550	12550	12550	12550	0
19	20231018	195900	312629200	12550	12550	12550	12550	0
20	20231018	195800	312629200	12550	12550	12550	12550	0
21	20231018	195700	312629200	12550	12550	12550	12550	0
22	20231018	195600	312629200	12550	12550	12550	12550	0
23	20231018	195500	312629200	12550	12550	12550	12550	0
24	20231018	195400	312629200	12550	12550	12550	12550	0
25	20231018	195300	312629200	12550	12550	12550	12550	0
26	20231018	195200	312629200	12550	12550	12550	12550	0
27	20231018	195100	312629200	12550	12550	12550	12550	0
28	20231018	195000	312629200	12550	12550	12550	12550	0
29	20231018	194900	312629200	12550	12550	12550	12550	0
30	20231018	194800	312629200	12550	12550	12550	12550	0
31	20231018	194700	312629200	12550	12550	12550	12550	0
32	20231018	194600	312629200	12550	12550	12550	12550	1117
33	20231018	194500	312629200	12550	12550	12550	12550	0
34	20231018	194400	312629200	12550	12550	12550	12550	0
35	20231018	194300	312629200	12550	12550	12550	12550	0
36	20231018	194200	312629200	12550	12550	12550	12550	0
37	20231018	194100	312629200	12550	12550	12550	12550	0
38	20231018	194000	312629200	12550	12550	12550	12550	0
39	20231018	193900	312629200	12550	12550	12550	12550	0
40	20231018	193800	312629200	12550	12550	12550	12550	0
41	20231018	193700	312629200	12550	12550	12550	12550	0
42	20231018	193600	312629200	12550	12550	12550	12550	0
43	20231018	193500	312629200	12550	12550	12550	12550	0
44	20231018	193400	312629200	12550	12550	12550	12550	0
45	20231018	193300	312629200	12550	12550	12550	12550	0
46	20231018	193200	312629200	12550	12550	12550	12550	0
47	20231018	193100	312629200	12550	12550	12550	12550	0
48	20231018	193000	312629200	12550	12550	12550	12550	0
49	20231018	192900	312629200	12550	12550	12550	12550	0
50	20231018	192800	312629200	12550	12550	12550	12550	0
51	20231018	192700	312629200	12550	12550	12550	12550	0
52	20231018	192600	312629200	12550	12550	12550	12550	0
53	20231018	192500	312629200	12550	12550	12550	12550	0
54	20231018	192400	312629200	12550	12550	12550	12550	0
55	20231018	192300	312629200	12550	12550	12550	12550	0
56	20231018	192200	312629200	12550	12550	12550	12550	0
57	20231018	192100	312629200	12550	12550	12550	12550	0
58	20231018	192000	312629200	12550	12550	12550	12550	0
59	20231018	191900	312629200	12550	12550	12550	12550	0
60	20231018	191800	312629200	12550	12550	12550	12550	0
61	20231018	191700	312629200	12550	12550	12550	12550	0
62	20231018	191600	312629200	12550	12550	12550	12550	1117
63	20231018	191500	312629200	12550	12550	12550	12550	0
64	20231018	191400	312629200	12550	12550	12550	12550	0
65	20231018	191300	312629200	12550	12550	12550	12550	0
66	20231018	191200	312629200	12550	12550	12550	12550	0
67	20231018	191100	312629200	12550	12550	12550	12550	0
68	20231018	191000	312629200	12550	12550	12550	12550	0
69	20231018	190900	312629200	12550	12550	12550	12550	0
70	20231018	190800	312629200	12550	12550	12550	12550	0
71	20231018	190700	312629200	12550	12550	12550	12550	0
72	20231018	190600	312629200	12550	12550	12550	12550	0
73	20231018	190500	312629200	12550	12550	12550	12550	0
74	20231018	190400	312629200	12550	12550	12550	12550	0
75	20231018	190300	312629200	12550	12550	12550	12550	0
76	20231018	190200	312629200	12550	12550	12550	12550	0
77	20231018	190100	312629200	12550	12550	12550	12550	0
78	20231018	190000	312629200	12550	12550	12550	12550	0
79	20231018	185900	312629200	12550	12550	12550	12550	0
80	20231018	185800	312629200	12550	12550	12550	12550	0
81	20231018	185700	312629200	12550	12550	12550	12550	0
82	20231018	185600	312629200	12550	12550	12550	12550	0
83	20231018	185500	312629200	12550	12550	12550	12550	0
84	20231018	185400	312629200	12550	12550	12550	12550	0
85	20231018	185300	312629200	12550	12550	12550	12550	0
86	20231018	185200	312629200	12550	12550	12550	12550	0
87	20231018	185100	312629200	12550	12550	12550	12550	0
88	20231018	185000	312629200	12550	12550	12550	12550	0
89	20231018	184900	312629200	12550	12550	12550	12550	0
90	20231018	184800	312629200	12550	12550	12550	12550	0
91	20231018	184700	312629200	12550	12550	12550	12550	0
92	20231018	184600	312629200	12550	12550	12550	12550	1117
93	20231018	184500	312629200	12550	12550	12550	12550	0
94	20231018	184400	312629200	12550	12550	12550	12550	0
95	20231018	184300	312629200	12550	12550	12550	12550	0
96	20231018	184200	312629200	12550	12550	12550	12550	0
97	20231018	184100	312629200	12550	12550	12550	12550	0
98	20231018	184000	312629200	12550	12550	12550	12550	0
99	20231018	183900	312629200	12550	12550	12550	12550	0
100	20231018	183800	312629200	12550	12550	12550	12550	0
101	20231018	183700	312629200	12550	12550	12550	12550	0
102	20231018	183600	312629200	12550	12550	12550	12550	0
103	20231018	183500	312629200	12550	12550	12550	12550	0
104	20231018	183400	312629200	12550	12550	12550	12550	0
105	20231018	183300	312629200	12550	12550	12550	12550	0
106	20231018	183200	312629200	12550	12550	12550	12550	0
107	20231018	183100	312629200	12550	12550	12550	12550	0
108	20231018	183000	312629200	12550	12550	12550	12550	0
109	20231018	182900	312629200	12550	12550	12550	12550	0
110	20231018	182800	312629200	12550	12550	12550	12550	0
111	20231018	182700	312629200	12550	12550	12550	12550	0
112	20231018	182600	312629200	12550	12550	12550	12550	0
113	20231018	182500	312629200	12550	12550	12550	12550	0
114	20231018	182400	312629200	12550	12550	12550	12550	0
115	20231018	182300	312629200	12550	12550	12550	12550	0
116	20231018	182200	312629200	12550	12550	12550	12550	0
117	20231018	182100	312629200	12550	12550	12550	12550	0
118	20231018	182000	312629200	12550	12550	12550	12550	0
119	20231018	181900	312629200	12550	12550	12550	12550	0
120	20231018	181800	312629200	12550	12550	12550	12550	0
121	20231018	181700	312629200	12550	12550	12550	12550	0
122	20231018	181600	312629200	12550	12550	12550	12550	1117
123	20231018	181500	312629200	12550	12550	12550	12550	0
124	20231018	181400	312629200	12550	12550	12550	12550	0
125	20231018	181300	312629200	12550	12550	12550	12550	0
126	20231018	181200	312629200	12550	12550	12550	12550	0
127	20231018	181100	312629200	12550	12550	12550	12550	0
128	20231018	181000	312629200	12550	12550	12550	12550	0
129	20231018	180900	312629200	12550	12550	12550	12550	0
130	20231018	180800	312629200	12550	12550	12550	12550	0
131	20231018	180700	312629200	12550	12550	12550	12550	0
132	20231018	180600	312629200	12550	12550	12550	12550	0
133	20231018	180500	312629200	12550	12550	12550	12550	0
134	20231018	180400	312629200	12550	12550	12550	12550	0
135	20231018	180300	312629200	12550	12550	12550	12550	0
136	20231018	180200	312629200	12550	12550	12550	12550	0
137	20231018	180100	312629200	12550	12550	12550	12550	0
138	20231018	180000	312629200	12550	12550	12550	12550	0
139	20231018	175900	312629200	12550	12550	12550	12550	0
140	20231018	175800	312629200	12550	12550	12550	12550	0
141	20231018	175700	312629200	12550	12550	12550	12550	0
142	20231018	175600	312629200	12550	12550	12550	12550	0
143	20231018	175500	312629200	12550	12550	12550	12550	0
144	20231018	175400	312629200	12550	12550	12550	12550	0
145	20231018	175300	312629200	12550	12550	12550	12550	0
146	20231018	175200	312629200	12550	12550	12550	12550	0
147	20231018	175100	312629200	12550	12550	12550	12550	0
148	20231018	175000	312629200	12550	12550	12550	12550	0
149	20231018	174900	312629200	12550	12550	12550	12550	0
150	20231018	174800	312629200	12550	12550	12550	12550	0
151	20231018	174700	312629200	12550	12550	12550	12550	0
152	20231018	174600	312629200	12550	12550	12550	12550	1117
153	20231018	174500	312629200	12550	12550	12550	12550	0
154	20231018	174400	312629200	12550	12550	12550	12550	0
155	20231018	174300	312629200	12550	12550	12550	12550	0
156	20231018	174200	312629200	12550	12550	12550	12550	0
157	20231018	174100	312629200	12550	12550	12550	12550	0
158	20231018	174000	312629200	12550	12550	12550	12550	0
159	20231018	173900	312629200	12550	12550	12550	12550	0
160	20231018	173800	312629200	12550	12550	12550	12550	0
161	20231018	173700	312629200	12550	12550	12550	12550	0
162	20231018	173600	312629200	12550	12550	12550	12550	0
163	20231018	173500	312629200	12550	12550	12550	12550	0
164	20231018	173400	312629200	12550	12550	12550	12550	0
165	20231018	173300	312629200	12550	12550	12550	12550	0
166	20231018	173200	312629200	12550	12550	12550	12550	0
167	20231018	173100	312629200	12550	12550	12550	12550	0
168	20231018	173000	312629200	12550	12550	12550	12550	0
169	20231018	172900	312629200	12550	12550	12550	12550	0
170	20231018	172800	312629200	12550	12550	12550	12550	0
171	20231018	172700	312629200	12550	12550	12550	12550	0
172	20231018	172600	312629200	12550	12550	12550	12550	0
173	20231018	172500	312629200	12550	12550	12550	12550	0
174	20231018	172400	312629200	12550	12550	12550	12550	0
175	20231018	172300	312629200	12550	12550	12550	12550	0
176	20231018	172200	312629200	12550	12550	12550	12550	0
177	20231018	172100	312629200	12550	12550	12550	12550	0
178	20231018	172000	312629200	12550	12550	12550	12550	0
179	20231018	171900	312629200	12550	12550	12550	12550	0
180	20231018	171800	312629200	12550	12550	12550	12550	0
181	20231018	171700	312629200	12550	12550	12550	12550	0
182	20231018	171600	312629200	12550	12550	12550	12550	1117
183	20231018	171500	312629200	12550	12550	12550	12550	0
184	20231018	171400	312629200	12550	12550	12550	12550	0
185	20231018	171300	312629200	12550	12550	12550	12550	0
186	20231018	171200	312629200	12550	12550	12550	12550	0
187	20231018	171100	312629200	12550	12550	12550	12550	0
188	20231018	171000	312629200	12550	12550	12550	12550	0
189	20231018	170900	312629200	12550	12550	12550	12550	0
190	20231018	170800	312629200	12550	12550	12550	12550	0
191	20231018	170700	312629200	12550	12550	12550	12550	0
192	20231018	170600	312629200	12550	12550	12550	12550	0
193	20231018	170500	312629200	12550	12550	12550	12550	0
194	20231018	170400	312629200	12550	12550	12550	12550	0
195	20231018	170300	312629200	12550	12550	12550	12550	0
196	20231018	170200	312629200	12550	12550	12550	12550	0
197	20231018	170100	312629200	12550	12550	12550	12550	0
198	20231018	170000	312629200	12550	12550	12550	12550	0
199	20231018	165900	312629200	12550	12550	12550	12550	0
200	20231018	165800	312629200	12550	12550	12550	12550	0
201	20231018	165700	312629200	12550	12550	12550	12550	0
202	20231018	165600	312629200	12550	12550	12550	12550	0
203	20231018	165500	312629200	12550	12550	12550	12550	0
204	20231018	165400	312629200	12550	12550	12550	12550	0
205	20231018	165300	312629200	12550	12550	12550	12550	0
206	20231018	165200	312629200	12550	12550	12550	12550	0
207	20231018	165100	312629200	12550	12550	12550	12550	0
208	20231018	165000	312629200	12550	12550	12550	12550	0
209	20231018	164900	312629200	12550	12550	12550	12550	0
210	20231018	164800	312629200	12550	12550	12550	12550	0
211	20231018	164700	312629200	12550	12550	12550	12550	0
212	20231018	164600	312629200	12550	12550	12550	12550	1117
213	20231018	164500	312629200	12550	12550	12550	12550	0
214	20231018	164400	312629200	12550	12550	12550	12550	0
215	20231018	164300	312629200	12550	12550	12550	12550	0
216	20231018	164200	312629200	12550	12550	12550	12550	0
217	20231018	164100	312629200	12550	12550	12550	12550	0
218	20231018	164000	312629200	12550	12550	12550	12550	0
219	20231018	163900	312629200	12550	12550	12550	12550	0
220	20231018	163800	312629200	12550	12550	12550	12550	0
221	20231018	163700	312629200	12550	12550	12550	12550	0
222	20231018	163600	312629200	12550	12550	12550	12550	0
223	20231018	163500	312629200	12550	12550	12550	12550	0
224	20231018	163400	312629200	12550	12550	12550	12550	0
225	20231018	163300	312629200	12550	12550	12550	12550	0
226	20231018	163200	312629200	12550	12550	12550	12550	0
227	20231018	163100	312629200	12550	12550	12550	12550	0
228	20231018	163000	312629200	12550	12550	12550	12550	0
229	20231018	162900	312629200	12550	12550	12550	12550	0
230	20231018	162800	312629200	12550	12550	12550	12550	0
231	20231018	162700	312629200	12550	12550	12550	12550	0
232	20231018	162600	312629200	12550	12550	12550	12550	0
233	20231018	162500	312629200	12550	12550	12550	12550	0
234	20231018	162400	312629200	12550	12550	12550	12550	0
235	20231018	162300	312629200	12550	12550	12550	12550	0
236	20231018	162200	312629200	12550	12550	12550	12550	0
237	20231018	162100	312629200	12550	12550	12550	12550	0
238	20231018	162000	312629200	12550	12550	12550	12550	0
239	20231018	161900	312629200	12550	12550	12550	12550	0
240	20231018	161800	312629200	12550	12550	12550	12550	0
241	20231018	161700	312629200	12550	12550	12550	12550	0
242	20231018	161600	312629200	12550	12550	12550	12550	1117
243	20231018	161500	312629200	12550	12550	12550	12550	0
244	20231018	161400	312629200	12550	12550	12550	12550	0
245	20231018	161300	312629200	12550	12550	12550	12550	0
246	20231018	161200	312629200	12550	12550	12550	12550	0
247	20231018	161100	312629200	12550	12550	12550	12550	0
248	20231018	161000	312629200	12550	12550	12550	12550	0
249	20231018	160900	312629200	12550	12550	12550	12550	0
250	20231018	160800	312629200	12550	12550	12550	12550	0
251	20231018	160700	312629200	12550	12550	12550	12550	0
252	20231018	160600	312629200	12550	12550	12550	12550	0
253	20231018	160500	312629200	12550	12550	12550	12550	0
254	20231018	160400	312629200	12550	12550	12550	12550	0
255	20231018	160300	312629200	12550	12550	12550	12550	0
256	20231018	160200	312629200	12550	12550	12550	12550	0
257	20231018	160100	312629200	12550	12550	12550	12550	0
258	20231018	160000	312629200	12550	12550	12550	12550	0
259	20231018	155900	312629200	12550	12550	12550	12550	0
260	20231018	155800	312629200	12550	12550	12550	12550	0
261	20231018	155700	312629200	12550	12550	12550	12550	0
262	20231018	155600	312629200	12550	12550	12550	12550	0
263	20231018	155500	312629200	12550	12550	12550	12550	0
264	20231018	155400	312629200	12550	12550	12550	12550	0
265	20231018	155300	312629200	12550	12550	12550	12550	0
266	20231018	155200	312629200	12550	12550	12550	12550	0
267	20231018	155100	312629200	12550	12550	12550	12550	0
268	20231018	155000	312629200	12550	12550	12550	12550	0
269	20231018	154900	312629200	12550	12550	12550	12550	0
270	20231018	154800	312629200	12550	12550	12550	12550	0
271	20231018	154700	312629200	12550	12550	12550	12550	0
272	20231018	154600	312629200	12550	12550	12550	12550	1117
273	20231018	154500	312629200	12550	12550	12550	12550	0
274	20231018	154400	312629200	12550	12550	12550	12550	0
275	20231018	154300	312629200	12550	12550	12550	12550	0
276	20231018	154200	312629200	12550	12550	12550	12550	0
277	20231018	154100	312629200	12550	12550	12550	12550	0
278	20231018	154000	312629200	12550	12550	12550	12550	0
279	20231018	153900	312629200	12550	12550	12550	12550	0
280	20231018	153800	312629200	12550	12550	12550	12550	0
281	20231018	153700	312629200	12550	12550	12550	12550	0
282	20231018	153600	312629200	12550	12550	12550	12550	0
283	20231018	153500	312629200	12550	12550	12550	12550	0
284	20231018	153400	312629200	12550	12550	12550	12550	0
285	20231018	153300	312629200	12550	12550	12550	12550	0
286	20231018	153200	312629200	12550	12550	12550	12550	0
287	20231018	153100	312629200	12550	12550	12550	12550	0
288	20231018	153000	312629200	12550	12550	12550	12550	1117
289	20231018	152900	298610850	12680	12680	12680	12680	0
290	20231018	152800	298610850	12680	12680	12680	12680	0
291	20231018	152700	298610850	12680	12680	12680	12680	0
292	20231018	152600	298610850	12680	12680	12680	12680	0
293	20231018	152500	298610850	12680	12680	12680	12680	0
294	20231018	152400	298610850	12680	12680	12680	12680	0
295	20231018	152300	298610850	12680	12680	12680	12680	0
296	20231018	152200	298610850	12680	12680	12680	12680	0
297	20231018	152100	298610850	12680	12680	12680	12680	0
298	20231018	152000	298610850	12680	12680	12680	12680	0
299	20231018	151900	298610850	12680	12650	12680	12650	119
300	20231018	151800	297103350	12650	12650	12660	12640	177
301	20231018	151700	294864550	12650	12640	12650	12640	302
302	20231018	151600	291044950	12650	12560	12650	12560	51
303	20231018	151500	290400470	12640	12640	12640	12640	0
304	20231018	151400	290400470	12640	12590	12640	12590	113
305	20231018	151300	288976950	12640	12640	12640	12640	0
306	20231018	151200	288976950	12640	12580	12640	12560	95
307	20231018	151100	287781930	12650	12650	12650	12650	0
308	20231018	151000	287781930	12650	12650	12650	12650	1
309	20231018	150900	287769280	12650	12650	12650	12650	1
310	20231018	150800	287756630	12580	12580	12580	12580	2
311	20231018	150700	287731470	12650	12650	12650	12650	15
312	20231018	150600	287541720	12650	12650	12650	12570	350
313	20231018	150500	283136840	12650	12600	12650	12580	546
314	20231018	150400	276262970	12600	12600	12600	12600	3
315	20231018	150300	276225170	12590	12590	12590	12590	0
316	20231018	150200	276225170	12590	12590	12590	12590	0
317	20231018	150100	276225170	12590	12590	12590	12590	0
318	20231018	150000	276225170	12590	12640	12640	12590	13
319	20231018	145900	276061000	12580	12580	12580	12580	0
320	20231018	145800	276061000	12580	12580	12580	12580	0
321	20231018	145700	276061000	12580	12590	12590	12580	4
322	20231018	145600	276010650	12580	12580	12580	12580	2
323	20231018	145500	275985490	12660	12660	12660	12660	0
324	20231018	145400	275985490	12660	12650	12660	12650	8
325	20231018	145300	275884230	12670	12580	12670	12580	13
326	20231018	145200	275719790	12670	12670	12680	12670	17
327	20231018	145100	275504390	12640	12650	12650	12640	105
328	20231018	145000	274176760	12650	12600	12650	12550	1244
329	20231018	144900	258532830	12670	12670	12670	12600	115
330	20231018	144800	257075920	12670	12670	12680	12670	600
331	20231018	144700	249473370	12670	12660	12670	12660	102
332	20231018	144600	248182040	12660	12660	12660	12660	0
333	20231018	144500	248182040	12660	12590	12660	12590	16
334	20231018	144400	247979690	12680	12680	12680	12680	0
335	20231018	144300	247979690	12680	12680	12680	12680	0
336	20231018	144200	247979690	12680	12680	12680	12680	1
337	20231018	144100	247967010	12590	12590	12590	12590	2
338	20231018	144000	247941830	12600	12600	12600	12600	25
339	20231018	143900	247626830	12680	12610	12680	12610	10
340	20231018	143800	247500320	12600	12600	12600	12600	0
341	20231018	143700	247500320	12600	12600	12600	12600	3
342	20231018	143600	247462520	12600	12600	12600	12600	0
343	20231018	143500	247462520	12600	12600	12600	12600	80
344	20231018	143400	246454520	12600	12570	12600	12570	50
345	20231018	143300	245824610	12600	12600	12600	12600	40
346	20231018	143200	245320610	12600	12580	12600	12580	5
347	20231018	143100	245257690	12570	12580	12580	12570	79
348	20231018	143000	244264070	12600	12590	12600	12580	23
349	20231018	142900	243974460	12590	12590	12590	12590	0
350	20231018	142800	243974460	12590	12590	12590	12590	5
351	20231018	142700	243911510	12580	12580	12580	12580	5
352	20231018	142600	243848610	12580	12580	12580	12580	3
353	20231018	142500	243810870	12600	12580	12600	12580	8
354	20231018	142400	243710150	12600	12590	12600	12590	114
355	20231018	142300	242274750	12600	12600	12600	12600	19
356	20231018	142200	242035350	12600	12600	12600	12590	166
357	20231018	142100	239943770	12600	12600	12600	12600	109
358	20231018	142000	238570370	12590	12590	12590	12590	1
359	20231018	141900	238557780	12590	12590	12590	12590	0
360	20231018	141800	238557780	12590	12610	12690	12590	322
361	20231018	141700	234495670	12610	12610	12610	12610	0
362	20231018	141600	234495670	12610	12610	12610	12610	0
363	20231018	141500	234495670	12610	12610	12610	12610	2
364	20231018	141400	234470450	12620	12620	12620	12620	0
365	20231018	141300	234470450	12620	12620	12620	12620	0
366	20231018	141200	234470450	12620	12620	12620	12620	0
367	20231018	141100	234470450	12620	12620	12620	12620	15
368	20231018	141000	234281150	12690	12690	12690	12690	0
369	20231018	140900	234281150	12690	12690	12690	12690	23
370	20231018	140800	233989280	12590	12590	12690	12590	13
371	20231018	140700	233824740	12690	12580	12700	12580	529
372	20231018	140600	227110300	12580	12580	12580	12580	0
373	20231018	140500	227110300	12580	12580	12580	12580	0
374	20231018	140400	227110300	12580	12580	12580	12580	0
375	20231018	140300	227110300	12580	12620	12630	12580	81
376	20231018	140200	226087380	12620	12620	12620	12620	0
377	20231018	140100	226087380	12620	12620	12620	12620	0
378	20231018	140000	226087380	12620	12620	12620	12620	0
379	20231018	135900	226087380	12620	12620	12620	12620	252
380	20231018	135800	222907140	12640	12640	12640	12640	0
381	20231018	135700	222907140	12640	12640	12640	12640	0
382	20231018	135600	222907140	12640	12640	12640	12640	5
383	20231018	135500	222843940	12700	12700	12700	12700	0
384	20231018	135400	222843940	12700	12700	12700	12700	0
385	20231018	135300	222843940	12700	12700	12700	12700	0
386	20231018	135200	222843940	12700	12620	12700	12620	5
387	20231018	135100	222780680	12630	12630	12630	12630	0
388	20231018	135000	222780680	12630	12630	12630	12630	2
389	20231018	134900	222755420	12630	12630	12630	12630	0
390	20231018	134800	222755420	12630	12630	12630	12630	2
391	20231018	134700	222730160	12640	12640	12640	12640	0
392	20231018	134600	222730160	12640	12640	12640	12640	0
393	20231018	134500	222730160	12640	12640	12640	12640	0
394	20231018	134400	222730160	12640	12640	12640	12640	3
395	20231018	134300	222692240	12700	12680	12700	12680	315
396	20231018	134200	218697300	12680	12680	12680	12680	0
397	20231018	134100	218697300	12680	12680	12680	12680	0
398	20231018	134000	218697300	12680	12680	12700	12680	5
399	20231018	133900	218633860	12670	12670	12670	12670	0
400	20231018	133800	218633860	12670	12670	12670	12670	1
401	20231018	133700	218621190	12630	12630	12630	12630	2
402	20231018	133600	218595930	12640	12640	12640	12640	0
403	20231018	133500	218595930	12640	12640	12640	12640	0
404	20231018	133400	218595930	12640	12640	12640	12640	0
405	20231018	133300	218595930	12640	12630	12640	12630	7
406	20231018	133200	218507480	12640	12640	12640	12640	0
407	20231018	133100	218507480	12640	12630	12640	12630	36
408	20231018	133000	218052740	12630	12620	12630	12620	116
409	20231018	132900	216588650	12620	12570	12620	12570	61
410	20231018	132800	215821430	12590	12590	12590	12590	0
411	20231018	132700	215821430	12590	12590	12590	12590	0
412	20231018	132600	215821430	12590	12590	12590	12590	0
413	20231018	132500	215821430	12590	12590	12590	12590	3
414	20231018	132400	215783660	12630	12630	12630	12630	5
415	20231018	132300	215720510	12630	12630	12630	12630	0
416	20231018	132200	215720510	12630	12630	12630	12630	2
417	20231018	132100	215695250	12570	12570	12570	12570	2
418	20231018	132000	215670110	12640	12640	12640	12640	0
419	20231018	131900	215670110	12640	12580	12640	12570	58
420	20231018	131800	214940440	12570	12570	12570	12570	3
421	20231018	131700	214902730	12640	12580	12640	12570	56
422	20231018	131600	214197980	12640	12590	12640	12580	60
423	20231018	131500	213442340	12590	12590	12590	12590	0
424	20231018	131400	213442340	12590	12590	12590	12590	4
425	20231018	131300	213391980	12590	12580	12640	12580	29
426	20231018	131200	213026820	12590	12590	12590	12590	4
427	20231018	131100	212976460	12590	12590	12590	12590	0
428	20231018	131000	212976460	12590	12590	12590	12590	7
429	20231018	130900	212888330	12660	12660	12660	12660	0
430	20231018	130800	212888330	12660	12660	12660	12660	0
431	20231018	130700	212888330	12660	12660	12660	12660	0
432	20231018	130600	212888330	12660	12590	12660	12590	6
433	20231018	130500	212812580	12580	12580	12580	12580	0
434	20231018	130400	212812580	12580	12580	12580	12580	0
435	20231018	130300	212812580	12580	12580	12580	12580	0
436	20231018	130200	212812580	12580	12580	12580	12580	2
437	20231018	130100	212787420	12660	12580	12660	12580	2
438	20231018	130000	212762180	12610	12610	12610	12610	0
439	20231018	125900	212762180	12610	12610	12610	12610	10
440	20231018	125800	212636080	12660	12660	12660	12660	0
441	20231018	125700	212636080	12660	12660	12660	12660	0
442	20231018	125600	212636080	12660	12660	12660	12660	0
443	20231018	125500	212636080	12660	12610	12660	12570	27
444	20231018	125400	212295540	12610	12610	12610	12610	0
445	20231018	125300	212295540	12610	12610	12610	12610	0
446	20231018	125200	212295540	12610	12610	12610	12610	0
447	20231018	125100	212295540	12610	12610	12610	12610	3
448	20231018	125000	212257710	12610	12610	12610	12610	0
449	20231018	124900	212257710	12610	12610	12610	12610	0
450	20231018	124800	212257710	12610	12610	12610	12610	0
451	20231018	124700	212257710	12610	12660	12660	12610	5
452	20231018	124600	212194560	12610	12610	12610	12610	0
453	20231018	124500	212194560	12610	12590	12610	12590	4
454	20231018	124400	212144150	12580	12580	12580	12580	1
455	20231018	124300	212131570	12570	12570	12570	12570	2
456	20231018	124200	212106430	12650	12640	12650	12640	3
457	20231018	124100	212068490	12630	12620	12630	12620	2
458	20231018	124000	212043240	12630	12560	12630	12560	7
459	20231018	123900	211955040	12570	12570	12570	12570	1
460	20231018	123800	211942470	12630	12630	12630	12630	1
461	20231018	123700	211929840	12580	12580	12580	12580	0
462	20231018	123600	211929840	12580	12580	12580	12580	2
463	20231018	123500	211904680	12630	12630	12630	12630	0
464	20231018	123400	211904680	12630	12630	12630	12630	0
465	20231018	123300	211904680	12630	12630	12630	12630	0
466	20231018	123200	211904680	12630	12620	12630	12580	55
467	20231018	123100	211210630	12620	12620	12620	12620	7
468	20231018	123000	211122290	12620	12560	12620	12560	20
469	20231018	122900	210870090	12550	12550	12550	12550	0
470	20231018	122800	210870090	12550	12550	12550	12550	2
471	20231018	122700	210844990	12610	12610	12610	12610	0
472	20231018	122600	210844990	12610	12580	12610	12550	106
473	20231018	122500	209514210	12580	12580	12580	12580	0
474	20231018	122400	209514210	12580	12580	12580	12580	3
475	20231018	122300	209476470	12650	12650	12650	12650	1
476	20231018	122200	209463820	12650	12580	12650	12580	106
477	20231018	122100	208129920	12590	12590	12590	12590	3
478	20231018	122000	208092150	12600	12610	12610	12600	131
479	20231018	121900	206440370	12700	12630	12700	12620	151
480	20231018	121800	204533520	12630	12630	12630	12630	0
481	20231018	121700	204533520	12630	12630	12630	12630	2
482	20231018	121600	204508260	12620	12620	12620	12620	0
483	20231018	121500	204508260	12620	12620	12620	12620	0
484	20231018	121400	204508260	12620	12620	12620	12620	0
485	20231018	121300	204508260	12620	12620	12620	12620	3
486	20231018	121200	204470400	12620	12620	12620	12620	0
487	20231018	121100	204470400	12620	12620	12620	12620	0
488	20231018	121000	204470400	12620	12620	12620	12620	0
489	20231018	120900	204470400	12620	12620	12620	12620	2
490	20231018	120800	204445160	12620	12620	12620	12620	0
491	20231018	120700	204445160	12620	12620	12620	12620	0
492	20231018	120600	204445160	12620	12620	12620	12620	0
493	20231018	120500	204445160	12620	12620	12620	12620	3
494	20231018	120400	204407300	12700	12700	12700	12700	0
495	20231018	120300	204407300	12700	12700	12700	12700	0
496	20231018	120200	204407300	12700	12680	12700	12680	13
497	20231018	120100	204242400	12700	12700	12700	12700	0
498	20231018	120000	204242400	12700	12700	12700	12700	20
499	20231018	115900	203988400	12690	12690	12690	12690	0
500	20231018	115800	203988400	12690	12700	12700	12690	14
501	20231018	115700	203810630	12700	12700	12700	12700	1
502	20231018	115600	203797930	12690	12680	12690	12680	9
503	20231018	115500	203683730	12740	12700	12740	12690	36
504	20231018	115400	203226360	12750	12680	12750	12680	30
505	20231018	115300	202844180	12740	12740	12740	12740	0
506	20231018	115200	202844180	12740	12650	12740	12650	25
507	20231018	115100	202526490	12640	12670	12670	12620	249
508	20231018	115000	199377410	12670	12720	12730	12670	8
509	20231018	114900	199275700	12710	12690	12710	12690	440
510	20231018	114800	193689040	12690	12690	12690	12690	0
511	20231018	114700	193689040	12690	12610	12690	12610	510
512	20231018	114600	187250510	12540	12600	12670	12520	1333
513	20231018	114500	170521370	12700	12690	12700	12550	2349
514	20231018	114400	140967370	12700	12700	12700	12700	15
515	20231018	114300	140776870	12700	12690	12710	12690	32
516	20231018	114200	140370690	12680	12680	12680	12680	67
517	20231018	114100	139521130	12680	12650	12680	12650	49
518	20231018	114000	138901040	12680	12640	12680	12640	3
519	20231018	113900	138863080	12630	12630	12630	12630	3
520	20231018	113800	138825190	12680	12680	12680	12680	0
521	20231018	113700	138825190	12680	12680	12680	12680	0
522	20231018	113600	138825190	12680	12610	12680	12590	115
523	20231018	113500	137375560	12580	12610	12690	12580	33
524	20231018	113400	136959590	12700	12670	12700	12640	33
525	20231018	113300	136541610	12730	12730	12730	12730	0
526	20231018	113200	136541610	12730	12730	12730	12730	6
527	20231018	113100	136465230	12700	12700	12700	12700	30
528	20231018	113000	136084230	12740	12740	12740	12740	0
529	20231018	112900	136084230	12740	12670	12740	12670	58
530	20231018	112800	135348810	12670	12670	12670	12670	18
531	20231018	112700	135120750	12660	12660	12660	12660	3
532	20231018	112600	135082770	12730	12730	12730	12720	58
533	20231018	112500	134344470	12760	12760	12760	12760	0
534	20231018	112400	134344470	12760	12710	12760	12710	5
535	20231018	112300	134280770	12700	12700	12700	12700	0
536	20231018	112200	134280770	12700	12700	12700	12700	5
537	20231018	112100	134217270	12700	12700	12700	12700	0
538	20231018	112000	134217270	12700	12700	12700	12700	1
539	20231018	111900	134204570	12760	12750	12760	12730	87
540	20231018	111800	133094620	12750	12700	12750	12700	256
541	20231018	111700	129839730	12700	12680	12700	12680	3
542	20231018	111600	129801660	12660	12660	12660	12660	2
543	20231018	111500	129776340	12690	12690	12690	12690	0
544	20231018	111400	129776340	12690	12680	12690	12680	30
545	20231018	111300	129395900	12690	12690	12690	12690	0
546	20231018	111200	129395900	12690	12670	12690	12660	67
547	20231018	111100	128547010	12690	12690	12690	12690	5
548	20231018	111000	128483560	12690	12660	12690	12660	16
549	20231018	110900	128280760	12640	12640	12640	12640	0
550	20231018	110800	128280760	12640	12640	12640	12640	2
551	20231018	110700	128255480	12690	12690	12690	12690	0
552	20231018	110600	128255480	12690	12690	12690	12690	0
553	20231018	110500	128255480	12690	12630	12690	12630	283
554	20231018	110400	124678610	12610	12610	12610	12610	0
555	20231018	110300	124678610	12610	12610	12610	12610	0
556	20231018	110200	124678610	12610	12610	12610	12610	20
557	20231018	110100	124426410	12590	12590	12590	12590	3
558	20231018	110000	124388640	12590	12600	12610	12590	54
559	20231018	105900	123708590	12600	12600	12600	12600	7
560	20231018	105800	123620390	12600	12620	12620	12600	22
561	20231018	105700	123342810	12610	12610	12610	12610	2
562	20231018	105600	123317590	12680	12640	12680	12600	470
563	20231018	105500	117390570	12690	12650	12690	12650	21
564	20231018	105400	117124800	12660	12660	12660	12660	0
565	20231018	105300	117124800	12660	12660	12660	12660	52
566	20231018	105200	116466480	12700	12700	12700	12700	0
567	20231018	105100	116466480	12700	12700	12700	12700	0
568	20231018	105000	116466480	12700	12630	12700	12630	2
569	20231018	104900	116441150	12630	12630	12630	12630	2
570	20231018	104800	116415890	12680	12680	12680	12680	3
571	20231018	104700	116377850	12700	12650	12700	12650	32
572	20231018	104600	115972800	12710	12650	12710	12640	129
573	20231018	104500	114340270	12620	12620	12620	12620	3
574	20231018	104400	114302410	12620	12620	12620	12620	8
575	20231018	104300	114201450	12660	12620	12660	12610	119
576	20231018	104200	112699660	12660	12640	12660	12640	35
577	20231018	104100	112256890	12630	12630	12630	12630	0
578	20231018	104000	112256890	12630	12630	12630	12630	0
579	20231018	103900	112256890	12630	12630	12630	12630	8
580	20231018	103800	112155850	12700	12620	12700	12620	15
581	20231018	103700	111965770	12680	12680	12680	12680	0
582	20231018	103600	111965770	12680	12670	12680	12640	113
583	20231018	103500	110536370	12680	12680	12680	12680	0
584	20231018	103400	110536370	12680	12680	12680	12680	1
585	20231018	103300	110523690	12700	12700	12700	12700	1
586	20231018	103200	110510990	12690	12710	12710	12690	2
587	20231018	103100	110485590	12710	12660	12710	12660	62
588	20231018	103000	109700330	12670	12680	12680	12670	4
589	20231018	102900	109649620	12690	12690	12690	12690	1
590	20231018	102800	109636930	12720	12720	12720	12720	1
591	20231018	102700	109624210	12700	12680	12720	12680	7
592	20231018	102600	109535270	12680	12700	12700	12680	5
593	20231018	102500	109471790	12700	12700	12700	12700	3
594	20231018	102400	109433690	12700	12700	12700	12700	3
595	20231018	102300	109395590	12700	12700	12700	12700	6
596	20231018	102200	109319390	12700	12700	12700	12700	1
597	20231018	102100	109306690	12700	12700	12710	12700	17
598	20231018	102000	109090740	12700	12700	12700	12700	0
599	20231018	101900	109090740	12700	12660	12700	12660	4
600	20231018	101800	109040060	12700	12700	12700	12700	0
601	20231018	101700	109040060	12700	12670	12700	12670	114
602	20231018	101600	107593990	12670	12670	12670	12670	0
603	20231018	101500	107593990	12670	12670	12670	12670	1
604	20231018	101400	107581320	12680	12700	12700	12680	29
605	20231018	101300	107213180	12700	12700	12700	12700	1
606	20231018	101200	107200480	12710	12700	12710	12700	2
607	20231018	101100	107175070	12660	12660	12660	12660	3
608	20231018	101000	107137090	12700	12700	12700	12700	5
609	20231018	100900	107073590	12700	12650	12700	12650	7
610	20231018	100800	106984760	12730	12670	12730	12610	352
611	20231018	100700	102540730	12680	12680	12680	12680	1
612	20231018	100600	102528050	12680	12680	12680	12680	0
613	20231018	100500	102528050	12680	12680	12680	12680	2
614	20231018	100400	102502690	12740	12720	12740	12650	63
615	20231018	100300	101703810	12710	12720	12720	12710	252
616	20231018	100200	98498870	12720	12720	12720	12720	0
617	20231018	100100	98498870	12720	12710	12720	12700	171
618	20231018	100000	96324900	12710	12620	12710	12620	138
619	20231018	095900	94573300	12700	12700	12700	12700	0
620	20231018	095800	94573300	12700	12620	12700	12600	373
621	20231018	095700	89867460	12710	12710	12710	12710	0
622	20231018	095600	89867460	12710	12630	12710	12620	167
623	20231018	095500	87758080	12720	12720	12720	12630	52
624	20231018	095400	87099970	12730	12730	12730	12730	0
625	20231018	095300	87099970	12730	12730	12730	12730	0
626	20231018	095200	87099970	12730	12640	12730	12630	114
627	20231018	095100	85657780	12730	12730	12730	12730	1
628	20231018	095000	85645050	12630	12630	12630	12630	1
629	20231018	094900	85632420	12620	12620	12620	12620	0
630	20231018	094800	85632420	12620	12750	12750	12620	54
631	20231018	094700	84944180	12750	12710	12750	12710	71
632	20231018	094600	84041730	12610	12610	12610	12610	0
633	20231018	094500	84041730	12610	12610	12610	12610	3
634	20231018	094400	84003900	12710	12710	12710	12710	197
635	20231018	094300	81500030	12710	12700	12710	12700	132
636	20231018	094200	79823430	12700	12700	12710	12700	134
637	20231018	094100	78121430	12710	12600	12710	12600	8
638	20231018	094000	78020080	12610	12610	12610	12610	0
639	20231018	093900	78020080	12610	12610	12610	12610	0
640	20231018	093800	78020080	12610	12620	12630	12610	182
641	20231018	093700	75724430	12630	12630	12630	12630	6
642	20231018	093600	75648650	12670	12670	12670	12670	0
643	20231018	093500	75648650	12670	12670	12670	12670	76
644	20231018	093400	74685730	12670	12620	12670	12620	569
645	20231018	093300	67496650	12590	12600	12620	12590	8
646	20231018	093200	67395800	12600	12600	12600	12600	1
647	20231018	093100	67383200	12590	12590	12590	12590	14
648	20231018	093000	67206940	12590	12600	12610	12590	18
649	20231018	092900	66980190	12600	12610	12610	12600	6
650	20231018	092800	66904550	12610	12610	12610	12610	12
651	20231018	092700	66753230	12610	12600	12610	12590	68
652	20231018	092600	65896470	12610	12610	12610	12580	50
653	20231018	092500	65266120	12590	12590	12600	12590	79
654	20231018	092400	64271480	12580	12600	12600	12580	233
655	20231018	092300	61338760	12610	12610	12610	12610	0
656	20231018	092200	61338760	12610	12610	12610	12610	5
657	20231018	092100	61275710	12610	12590	12610	12590	38
658	20231018	092000	60796730	12590	12580	12590	12580	93
659	20231018	091900	59626770	12580	12600	12600	12580	50
660	20231018	091800	58997220	12610	12640	12640	12610	5
661	20231018	091700	58934110	12660	12650	12660	12600	600
662	20231018	091600	51362220	12660	12660	12660	12660	0
663	20231018	091500	51362220	12660	12670	12670	12660	199
664	20231018	091400	48842760	12670	12680	12680	12670	29
665	20231018	091300	48475280	12680	12690	12720	12680	21
666	20231018	091200	48208860	12660	12680	12680	12660	24
667	20231018	091100	47904780	12680	12670	12680	12670	107
668	20231018	091000	46548870	12670	12670	12670	12670	120
669	20231018	090900	45028470	12670	12660	12670	12650	170
670	20231018	090800	42876810	12750	12710	12750	12660	70
671	20231018	090700	41990050	12700	12720	12720	12700	315
672	20231018	090600	37988510	12730	12730	12730	12730	25
673	20231018	090500	37670260	12710	12710	12710	12710	0
674	20231018	090400	37670260	12710	12710	12710	12710	0
675	20231018	090300	37670260	12710	12760	12760	12710	563
676	20231018	090200	30500380	12770	12770	12770	12770	20
677	20231018	090100	30244980	12770	12800	12800	12770	572
678	20231018	090000	22932240	12840	12840	12840	12840	1786