KissMeData/214180/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202000	297147420	13660	13660	13660	13660	805
3	20231010	201900	297147420	13660	13660	13660	13660	0
4	20231010	201800	297147420	13660	13660	13660	13660	0
5	20231010	201700	297147420	13660	13660	13660	13660	0
6	20231010	201600	297147420	13660	13660	13660	13660	0
7	20231010	201500	297147420	13660	13660	13660	13660	0
8	20231010	201400	297147420	13660	13660	13660	13660	0
9	20231010	201300	297147420	13660	13660	13660	13660	0
10	20231010	201200	297147420	13660	13660	13660	13660	0
11	20231010	201100	297147420	13660	13660	13660	13660	0
12	20231010	201000	297147420	13660	13660	13660	13660	0
13	20231010	200900	297147420	13660	13660	13660	13660	0
14	20231010	200800	297147420	13660	13660	13660	13660	0
15	20231010	200700	297147420	13660	13660	13660	13660	0
16	20231010	200600	297147420	13660	13660	13660	13660	0
17	20231010	200500	297147420	13660	13660	13660	13660	0
18	20231010	200400	297147420	13660	13660	13660	13660	0
19	20231010	200300	297147420	13660	13660	13660	13660	0
20	20231010	200200	297147420	13660	13660	13660	13660	0
21	20231010	200100	297147420	13660	13660	13660	13660	0
22	20231010	200000	297147420	13660	13660	13660	13660	0
23	20231010	195900	297147420	13660	13660	13660	13660	0
24	20231010	195800	297147420	13660	13660	13660	13660	0
25	20231010	195700	297147420	13660	13660	13660	13660	0
26	20231010	195600	297147420	13660	13660	13660	13660	0
27	20231010	195500	297147420	13660	13660	13660	13660	0
28	20231010	195400	297147420	13660	13660	13660	13660	0
29	20231010	195300	297147420	13660	13660	13660	13660	0
30	20231010	195200	297147420	13660	13660	13660	13660	0
31	20231010	195100	297147420	13660	13660	13660	13660	0
32	20231010	195000	297147420	13660	13660	13660	13660	805
33	20231010	194900	297147420	13660	13660	13660	13660	0
34	20231010	194800	297147420	13660	13660	13660	13660	0
35	20231010	194700	297147420	13660	13660	13660	13660	0
36	20231010	194600	297147420	13660	13660	13660	13660	0
37	20231010	194500	297147420	13660	13660	13660	13660	0
38	20231010	194400	297147420	13660	13660	13660	13660	0
39	20231010	194300	297147420	13660	13660	13660	13660	0
40	20231010	194200	297147420	13660	13660	13660	13660	0
41	20231010	194100	297147420	13660	13660	13660	13660	0
42	20231010	194000	297147420	13660	13660	13660	13660	0
43	20231010	193900	297147420	13660	13660	13660	13660	0
44	20231010	193800	297147420	13660	13660	13660	13660	0
45	20231010	193700	297147420	13660	13660	13660	13660	0
46	20231010	193600	297147420	13660	13660	13660	13660	0
47	20231010	193500	297147420	13660	13660	13660	13660	0
48	20231010	193400	297147420	13660	13660	13660	13660	0
49	20231010	193300	297147420	13660	13660	13660	13660	0
50	20231010	193200	297147420	13660	13660	13660	13660	0
51	20231010	193100	297147420	13660	13660	13660	13660	0
52	20231010	193000	297147420	13660	13660	13660	13660	0
53	20231010	192900	297147420	13660	13660	13660	13660	0
54	20231010	192800	297147420	13660	13660	13660	13660	0
55	20231010	192700	297147420	13660	13660	13660	13660	0
56	20231010	192600	297147420	13660	13660	13660	13660	0
57	20231010	192500	297147420	13660	13660	13660	13660	0
58	20231010	192400	297147420	13660	13660	13660	13660	0
59	20231010	192300	297147420	13660	13660	13660	13660	0
60	20231010	192200	297147420	13660	13660	13660	13660	0
61	20231010	192100	297147420	13660	13660	13660	13660	0
62	20231010	192000	297147420	13660	13660	13660	13660	805
63	20231010	191900	297147420	13660	13660	13660	13660	0
64	20231010	191800	297147420	13660	13660	13660	13660	0
65	20231010	191700	297147420	13660	13660	13660	13660	0
66	20231010	191600	297147420	13660	13660	13660	13660	0
67	20231010	191500	297147420	13660	13660	13660	13660	0
68	20231010	191400	297147420	13660	13660	13660	13660	0
69	20231010	191300	297147420	13660	13660	13660	13660	0
70	20231010	191200	297147420	13660	13660	13660	13660	0
71	20231010	191100	297147420	13660	13660	13660	13660	0
72	20231010	191000	297147420	13660	13660	13660	13660	0
73	20231010	190900	297147420	13660	13660	13660	13660	0
74	20231010	190800	297147420	13660	13660	13660	13660	0
75	20231010	190700	297147420	13660	13660	13660	13660	0
76	20231010	190600	297147420	13660	13660	13660	13660	0
77	20231010	190500	297147420	13660	13660	13660	13660	0
78	20231010	190400	297147420	13660	13660	13660	13660	0
79	20231010	190300	297147420	13660	13660	13660	13660	0
80	20231010	190200	297147420	13660	13660	13660	13660	0
81	20231010	190100	297147420	13660	13660	13660	13660	0
82	20231010	190000	297147420	13660	13660	13660	13660	0
83	20231010	185900	297147420	13660	13660	13660	13660	0
84	20231010	185800	297147420	13660	13660	13660	13660	0
85	20231010	185700	297147420	13660	13660	13660	13660	0
86	20231010	185600	297147420	13660	13660	13660	13660	0
87	20231010	185500	297147420	13660	13660	13660	13660	0
88	20231010	185400	297147420	13660	13660	13660	13660	0
89	20231010	185300	297147420	13660	13660	13660	13660	0
90	20231010	185200	297147420	13660	13660	13660	13660	0
91	20231010	185100	297147420	13660	13660	13660	13660	0
92	20231010	185000	297147420	13660	13660	13660	13660	805
93	20231010	184900	297147420	13660	13660	13660	13660	0
94	20231010	184800	297147420	13660	13660	13660	13660	0
95	20231010	184700	297147420	13660	13660	13660	13660	0
96	20231010	184600	297147420	13660	13660	13660	13660	0
97	20231010	184500	297147420	13660	13660	13660	13660	0
98	20231010	184400	297147420	13660	13660	13660	13660	0
99	20231010	184300	297147420	13660	13660	13660	13660	0
100	20231010	184200	297147420	13660	13660	13660	13660	0
101	20231010	184100	297147420	13660	13660	13660	13660	0
102	20231010	184000	297147420	13660	13660	13660	13660	0
103	20231010	183900	297147420	13660	13660	13660	13660	0
104	20231010	183800	297147420	13660	13660	13660	13660	0
105	20231010	183700	297147420	13660	13660	13660	13660	0
106	20231010	183600	297147420	13660	13660	13660	13660	0
107	20231010	183500	297147420	13660	13660	13660	13660	0
108	20231010	183400	297147420	13660	13660	13660	13660	0
109	20231010	183300	297147420	13660	13660	13660	13660	0
110	20231010	183200	297147420	13660	13660	13660	13660	0
111	20231010	183100	297147420	13660	13660	13660	13660	0
112	20231010	183000	297147420	13660	13660	13660	13660	0
113	20231010	182900	297147420	13660	13660	13660	13660	0
114	20231010	182800	297147420	13660	13660	13660	13660	0
115	20231010	182700	297147420	13660	13660	13660	13660	0
116	20231010	182600	297147420	13660	13660	13660	13660	0
117	20231010	182500	297147420	13660	13660	13660	13660	0
118	20231010	182400	297147420	13660	13660	13660	13660	0
119	20231010	182300	297147420	13660	13660	13660	13660	0
120	20231010	182200	297147420	13660	13660	13660	13660	0
121	20231010	182100	297147420	13660	13660	13660	13660	0
122	20231010	182000	297147420	13660	13660	13660	13660	805
123	20231010	181900	297147420	13660	13660	13660	13660	0
124	20231010	181800	297147420	13660	13660	13660	13660	0
125	20231010	181700	297147420	13660	13660	13660	13660	0
126	20231010	181600	297147420	13660	13660	13660	13660	0
127	20231010	181500	297147420	13660	13660	13660	13660	0
128	20231010	181400	297147420	13660	13660	13660	13660	0
129	20231010	181300	297147420	13660	13660	13660	13660	0
130	20231010	181200	297147420	13660	13660	13660	13660	0
131	20231010	181100	297147420	13660	13660	13660	13660	0
132	20231010	181000	297147420	13660	13660	13660	13660	0
133	20231010	180900	297147420	13660	13660	13660	13660	0
134	20231010	180800	297147420	13660	13660	13660	13660	0
135	20231010	180700	297147420	13660	13660	13660	13660	0
136	20231010	180600	297147420	13660	13660	13660	13660	0
137	20231010	180500	297147420	13660	13660	13660	13660	0
138	20231010	180400	297147420	13660	13660	13660	13660	0
139	20231010	180300	297147420	13660	13660	13660	13660	0
140	20231010	180200	297147420	13660	13660	13660	13660	0
141	20231010	180100	297147420	13660	13660	13660	13660	0
142	20231010	180000	297147420	13660	13660	13660	13660	0
143	20231010	175900	297147420	13660	13660	13660	13660	0
144	20231010	175800	297147420	13660	13660	13660	13660	0
145	20231010	175700	297147420	13660	13660	13660	13660	0
146	20231010	175600	297147420	13660	13660	13660	13660	0
147	20231010	175500	297147420	13660	13660	13660	13660	0
148	20231010	175400	297147420	13660	13660	13660	13660	0
149	20231010	175300	297147420	13660	13660	13660	13660	0
150	20231010	175200	297147420	13660	13660	13660	13660	0
151	20231010	175100	297147420	13660	13660	13660	13660	0
152	20231010	175000	297147420	13660	13660	13660	13660	805
153	20231010	174900	297147420	13660	13660	13660	13660	0
154	20231010	174800	297147420	13660	13660	13660	13660	0
155	20231010	174700	297147420	13660	13660	13660	13660	0
156	20231010	174600	297147420	13660	13660	13660	13660	0
157	20231010	174500	297147420	13660	13660	13660	13660	0
158	20231010	174400	297147420	13660	13660	13660	13660	0
159	20231010	174300	297147420	13660	13660	13660	13660	0
160	20231010	174200	297147420	13660	13660	13660	13660	0
161	20231010	174100	297147420	13660	13660	13660	13660	0
162	20231010	174000	297147420	13660	13660	13660	13660	0
163	20231010	173900	297147420	13660	13660	13660	13660	0
164	20231010	173800	297147420	13660	13660	13660	13660	0
165	20231010	173700	297147420	13660	13660	13660	13660	0
166	20231010	173600	297147420	13660	13660	13660	13660	0
167	20231010	173500	297147420	13660	13660	13660	13660	0
168	20231010	173400	297147420	13660	13660	13660	13660	0
169	20231010	173300	297147420	13660	13660	13660	13660	0
170	20231010	173200	297147420	13660	13660	13660	13660	0
171	20231010	173100	297147420	13660	13660	13660	13660	0
172	20231010	173000	297147420	13660	13660	13660	13660	0
173	20231010	172900	297147420	13660	13660	13660	13660	0
174	20231010	172800	297147420	13660	13660	13660	13660	0
175	20231010	172700	297147420	13660	13660	13660	13660	0
176	20231010	172600	297147420	13660	13660	13660	13660	0
177	20231010	172500	297147420	13660	13660	13660	13660	0
178	20231010	172400	297147420	13660	13660	13660	13660	0
179	20231010	172300	297147420	13660	13660	13660	13660	0
180	20231010	172200	297147420	13660	13660	13660	13660	0
181	20231010	172100	297147420	13660	13660	13660	13660	0
182	20231010	172000	297147420	13660	13660	13660	13660	805
183	20231010	171900	297147420	13660	13660	13660	13660	0
184	20231010	171800	297147420	13660	13660	13660	13660	0
185	20231010	171700	297147420	13660	13660	13660	13660	0
186	20231010	171600	297147420	13660	13660	13660	13660	0
187	20231010	171500	297147420	13660	13660	13660	13660	0
188	20231010	171400	297147420	13660	13660	13660	13660	0
189	20231010	171300	297147420	13660	13660	13660	13660	0
190	20231010	171200	297147420	13660	13660	13660	13660	0
191	20231010	171100	297147420	13660	13660	13660	13660	0
192	20231010	171000	297147420	13660	13660	13660	13660	0
193	20231010	170900	297147420	13660	13660	13660	13660	0
194	20231010	170800	297147420	13660	13660	13660	13660	0
195	20231010	170700	297147420	13660	13660	13660	13660	0
196	20231010	170600	297147420	13660	13660	13660	13660	0
197	20231010	170500	297147420	13660	13660	13660	13660	0
198	20231010	170400	297147420	13660	13660	13660	13660	0
199	20231010	170300	297147420	13660	13660	13660	13660	0
200	20231010	170200	297147420	13660	13660	13660	13660	0
201	20231010	170100	297147420	13660	13660	13660	13660	0
202	20231010	170000	297147420	13660	13660	13660	13660	0
203	20231010	165900	297147420	13660	13660	13660	13660	0
204	20231010	165800	297147420	13660	13660	13660	13660	0
205	20231010	165700	297147420	13660	13660	13660	13660	0
206	20231010	165600	297147420	13660	13660	13660	13660	0
207	20231010	165500	297147420	13660	13660	13660	13660	0
208	20231010	165400	297147420	13660	13660	13660	13660	0
209	20231010	165300	297147420	13660	13660	13660	13660	0
210	20231010	165200	297147420	13660	13660	13660	13660	0
211	20231010	165100	297147420	13660	13660	13660	13660	0
212	20231010	165000	297147420	13660	13660	13660	13660	805
213	20231010	164900	297147420	13660	13660	13660	13660	0
214	20231010	164800	297147420	13660	13660	13660	13660	0
215	20231010	164700	297147420	13660	13660	13660	13660	0
216	20231010	164600	297147420	13660	13660	13660	13660	0
217	20231010	164500	297147420	13660	13660	13660	13660	0
218	20231010	164400	297147420	13660	13660	13660	13660	0
219	20231010	164300	297147420	13660	13660	13660	13660	0
220	20231010	164200	297147420	13660	13660	13660	13660	0
221	20231010	164100	297147420	13660	13660	13660	13660	0
222	20231010	164000	297147420	13660	13660	13660	13660	0
223	20231010	163900	297147420	13660	13660	13660	13660	0
224	20231010	163800	297147420	13660	13660	13660	13660	0
225	20231010	163700	297147420	13660	13660	13660	13660	0
226	20231010	163600	297147420	13660	13660	13660	13660	0
227	20231010	163500	297147420	13660	13660	13660	13660	0
228	20231010	163400	297147420	13660	13660	13660	13660	0
229	20231010	163300	297147420	13660	13660	13660	13660	0
230	20231010	163200	297147420	13660	13660	13660	13660	0
231	20231010	163100	297147420	13660	13660	13660	13660	0
232	20231010	163000	297147420	13660	13660	13660	13660	0
233	20231010	162900	297147420	13660	13660	13660	13660	0
234	20231010	162800	297147420	13660	13660	13660	13660	0
235	20231010	162700	297147420	13660	13660	13660	13660	0
236	20231010	162600	297147420	13660	13660	13660	13660	0
237	20231010	162500	297147420	13660	13660	13660	13660	0
238	20231010	162400	297147420	13660	13660	13660	13660	0
239	20231010	162300	297147420	13660	13660	13660	13660	0
240	20231010	162200	297147420	13660	13660	13660	13660	0
241	20231010	162100	297147420	13660	13660	13660	13660	0
242	20231010	162000	297147420	13660	13660	13660	13660	805
243	20231010	161900	297147420	13660	13660	13660	13660	0
244	20231010	161800	297147420	13660	13660	13660	13660	0
245	20231010	161700	297147420	13660	13660	13660	13660	0
246	20231010	161600	297147420	13660	13660	13660	13660	0
247	20231010	161500	297147420	13660	13660	13660	13660	0
248	20231010	161400	297147420	13660	13660	13660	13660	0
249	20231010	161300	297147420	13660	13660	13660	13660	0
250	20231010	161200	297147420	13660	13660	13660	13660	0
251	20231010	161100	297147420	13660	13660	13660	13660	0
252	20231010	161000	297147420	13660	13660	13660	13660	0
253	20231010	160900	297147420	13660	13660	13660	13660	0
254	20231010	160800	297147420	13660	13660	13660	13660	0
255	20231010	160700	297147420	13660	13660	13660	13660	0
256	20231010	160600	297147420	13660	13660	13660	13660	0
257	20231010	160500	297147420	13660	13660	13660	13660	0
258	20231010	160400	297147420	13660	13660	13660	13660	0
259	20231010	160300	297147420	13660	13660	13660	13660	0
260	20231010	160200	297147420	13660	13660	13660	13660	0
261	20231010	160100	297147420	13660	13660	13660	13660	0
262	20231010	160000	297147420	13660	13660	13660	13660	0
263	20231010	155900	297147420	13660	13660	13660	13660	0
264	20231010	155800	297147420	13660	13660	13660	13660	0
265	20231010	155700	297147420	13660	13660	13660	13660	0
266	20231010	155600	297147420	13660	13660	13660	13660	0
267	20231010	155500	297147420	13660	13660	13660	13660	0
268	20231010	155400	297147420	13660	13660	13660	13660	0
269	20231010	155300	297147420	13660	13660	13660	13660	0
270	20231010	155200	297147420	13660	13660	13660	13660	0
271	20231010	155100	297147420	13660	13660	13660	13660	0
272	20231010	155000	297147420	13660	13660	13660	13660	805
273	20231010	154900	297147420	13660	13660	13660	13660	0
274	20231010	154800	297147420	13660	13660	13660	13660	0
275	20231010	154700	297147420	13660	13660	13660	13660	0
276	20231010	154600	297147420	13660	13660	13660	13660	0
277	20231010	154500	297147420	13660	13660	13660	13660	0
278	20231010	154400	297147420	13660	13660	13660	13660	0
279	20231010	154300	297147420	13660	13660	13660	13660	0
280	20231010	154200	297147420	13660	13660	13660	13660	0
281	20231010	154100	297147420	13660	13660	13660	13660	0
282	20231010	154000	297147420	13660	13660	13660	13660	0
283	20231010	153900	297147420	13660	13660	13660	13660	0
284	20231010	153800	297147420	13660	13660	13660	13660	0
285	20231010	153700	297147420	13660	13660	13660	13660	0
286	20231010	153600	297147420	13660	13660	13660	13660	0
287	20231010	153500	297147420	13660	13660	13660	13660	0
288	20231010	153400	297147420	13660	13660	13660	13660	0
289	20231010	153300	297147420	13660	13660	13660	13660	0
290	20231010	153200	297147420	13660	13660	13660	13660	0
291	20231010	153100	297147420	13660	13660	13660	13660	0
292	20231010	153000	297147420	13660	13660	13660	13660	805
293	20231010	152900	286151120	13660	13660	13660	13660	0
294	20231010	152800	286151120	13660	13660	13660	13660	0
295	20231010	152700	286151120	13660	13660	13660	13660	0
296	20231010	152600	286151120	13660	13660	13660	13660	0
297	20231010	152500	286151120	13660	13660	13660	13660	0
298	20231010	152400	286151120	13660	13660	13660	13660	0
299	20231010	152300	286151120	13660	13660	13660	13660	0
300	20231010	152200	286151120	13660	13660	13660	13660	0
301	20231010	152100	286151120	13660	13660	13660	13660	0
302	20231010	152000	286151120	13660	13660	13660	13660	0
303	20231010	151900	286151120	13660	13600	13660	13600	60
304	20231010	151800	285335050	13610	13610	13610	13600	101
305	20231010	151700	283960810	13660	13660	13660	13660	0
306	20231010	151600	283960810	13660	13630	13660	13610	2978
307	20231010	151500	243401110	13670	13620	13670	13620	14
308	20231010	151400	243209990	13620	13640	13640	13620	1062
309	20231010	151300	228736830	13670	13670	13670	13670	0
310	20231010	151200	228736830	13670	13670	13670	13670	0
311	20231010	151100	228736830	13670	13660	13670	13660	2
312	20231010	151000	228709500	13660	13660	13660	13660	1
313	20231010	150900	228695840	13670	13670	13670	13660	144
314	20231010	150800	226727410	13670	13670	13670	13670	100
315	20231010	150700	225360410	13670	13660	13670	13660	114
316	20231010	150600	223802070	13660	13640	13660	13640	2
317	20231010	150500	223774770	13640	13640	13650	13640	63
318	20231010	150400	222915040	13640	13650	13650	13640	45
319	20231010	150300	222300820	13650	13650	13650	13650	36
320	20231010	150200	221809420	13650	13650	13650	13650	46
321	20231010	150100	221181520	13650	13650	13650	13650	0
322	20231010	150000	221181520	13650	13650	13650	13650	2
323	20231010	145900	221154220	13660	13650	13660	13650	45
324	20231010	145800	220539550	13650	13650	13650	13640	106
325	20231010	145700	219093140	13650	13650	13650	13650	39
326	20231010	145600	218560790	13650	13650	13650	13650	64
327	20231010	145500	217687190	13650	13660	13660	13650	45
328	20231010	145400	217072570	13660	13660	13660	13660	43
329	20231010	145300	216485190	13650	13660	13660	13650	113
330	20231010	145200	214942400	13660	13660	13660	13660	67
331	20231010	145100	214027180	13670	13670	13670	13670	0
332	20231010	145000	214027180	13670	13670	13670	13670	0
333	20231010	144900	214027180	13670	13640	13670	13630	83
334	20231010	144800	212895830	13650	13650	13650	13650	44
335	20231010	144700	212295230	13650	13660	13660	13650	365
336	20231010	144600	207312520	13670	13670	13670	13670	27
337	20231010	144500	206943430	13680	13680	13680	13680	82
338	20231010	144400	205821670	13690	13690	13690	13690	76
339	20231010	144300	204781230	13690	13690	13690	13690	0
340	20231010	144200	204781230	13690	13690	13690	13690	34
341	20231010	144100	204315770	13690	13690	13690	13690	76
342	20231010	144000	203275330	13680	13680	13680	13680	62
343	20231010	143900	202427170	13680	13680	13680	13680	44
344	20231010	143800	201825250	13680	13670	13680	13670	51
345	20231010	143700	201127640	13680	13680	13680	13680	87
346	20231010	143600	199937480	13690	13690	13690	13690	41
347	20231010	143500	199376190	13670	13690	13690	13670	36
348	20231010	143400	198883410	13690	13690	13690	13690	0
349	20231010	143300	198883410	13690	13690	13690	13690	1
350	20231010	143200	198869720	13630	13630	13630	13630	1
351	20231010	143100	198856090	13640	13650	13650	13640	290
352	20231010	143000	194900080	13650	13680	13680	13650	46
353	20231010	142900	194270890	13680	13680	13680	13680	11
354	20231010	142800	194120410	13680	13680	13680	13680	1
355	20231010	142700	194106730	13610	13610	13610	13610	0
356	20231010	142600	194106730	13610	13610	13610	13610	27
357	20231010	142500	193739260	13610	13610	13610	13610	41
358	20231010	142400	193181250	13610	13670	13670	13610	100
359	20231010	142300	191815530	13680	13680	13680	13680	62
360	20231010	142200	190967370	13680	13680	13680	13680	8
361	20231010	142100	190857930	13680	13680	13680	13680	42
362	20231010	142000	190283370	13700	13700	13700	13700	0
363	20231010	141900	190283370	13700	13700	13700	13700	0
364	20231010	141800	190283370	13700	13710	13710	13700	78
365	20231010	141700	189214360	13690	13690	13690	13690	0
366	20231010	141600	189214360	13690	13710	13710	13690	186
367	20231010	141500	186665830	13740	13740	13740	13740	0
368	20231010	141400	186665830	13740	13740	13740	13740	0
369	20231010	141300	186665830	13740	13750	13750	13740	79
370	20231010	141200	185580010	13750	13760	13760	13750	76
371	20231010	141100	184534650	13750	13750	13750	13750	53
372	20231010	141000	183805900	13760	13760	13760	13760	81
373	20231010	140900	182691340	13780	13780	13780	13780	32
374	20231010	140800	182250380	13750	13750	13750	13750	1
375	20231010	140700	182236630	13740	13740	13740	13740	0
376	20231010	140600	182236630	13740	13750	13750	13740	78
377	20231010	140500	181164550	13760	13760	13760	13760	0
378	20231010	140400	181164550	13760	13750	13760	13750	167
379	20231010	140300	178867450	13750	13750	13750	13750	38
380	20231010	140200	178344950	13730	13730	13730	13730	8
381	20231010	140100	178235110	13720	13720	13720	13720	0
382	20231010	140000	178235110	13720	13730	13730	13720	76
383	20231010	135900	177191990	13740	13740	13740	13740	55
384	20231010	135800	176436290	13730	13730	13730	13730	41
385	20231010	135700	175873360	13720	13720	13720	13720	50
386	20231010	135600	175187360	13710	13710	13710	13710	77
387	20231010	135500	174131690	13700	13700	13700	13700	0
388	20231010	135400	174131690	13700	13700	13700	13700	35
389	20231010	135300	173652190	13690	13690	13690	13690	41
390	20231010	135200	173090900	13700	13700	13700	13700	44
391	20231010	135100	172488100	13700	13700	13700	13700	47
392	20231010	135000	171844200	13700	13700	13700	13700	31
393	20231010	134900	171419500	13700	13700	13700	13700	41
394	20231010	134800	170857800	13650	13650	13650	13650	0
395	20231010	134700	170857800	13650	13650	13650	13650	0
396	20231010	134600	170857800	13650	13650	13650	13650	87
397	20231010	134500	169670250	13710	13710	13710	13710	40
398	20231010	134400	169121850	13650	13650	13650	13650	0
399	20231010	134300	169121850	13650	13650	13650	13650	0
400	20231010	134200	169121850	13650	13650	13650	13650	8
401	20231010	134100	169012650	13650	13650	13650	13650	0
402	20231010	134000	169012650	13650	13650	13650	13650	0
403	20231010	133900	169012650	13650	13650	13650	13650	100
404	20231010	133800	167647650	13710	13710	13710	13710	0
405	20231010	133700	167647650	13710	13710	13710	13710	4
406	20231010	133600	167592810	13730	13720	13730	13720	35
407	20231010	133500	167112590	13670	13670	13670	13670	0
408	20231010	133400	167112590	13670	13670	13670	13670	0
409	20231010	133300	167112590	13670	13670	13670	13670	35
410	20231010	133200	166634140	13600	13600	13600	13600	231
411	20231010	133100	163492540	13600	13600	13600	13600	0
412	20231010	133000	163492540	13600	13610	13610	13600	134
413	20231010	132900	161669510	13610	13600	13610	13600	12
414	20231010	132800	161506290	13600	13740	13760	13600	501
415	20231010	132700	154661640	13740	13690	13740	13690	600
416	20231010	132600	146433030	13640	13640	13640	13640	10
417	20231010	132500	146296630	13730	13730	13730	13730	0
418	20231010	132400	146296630	13730	13730	13730	13730	0
419	20231010	132300	146296630	13730	13710	13730	13710	400
420	20231010	132200	140807100	13690	13610	13690	13610	764
421	20231010	132100	130385260	13620	13620	13620	13620	220
422	20231010	132000	127388860	13640	13640	13640	13640	5
423	20231010	131900	127320660	13640	13640	13640	13640	157
424	20231010	131800	125179180	13630	13640	13640	13630	33
425	20231010	131700	124729380	13640	13640	13640	13640	0
426	20231010	131600	124729380	13640	13640	13640	13640	0
427	20231010	131500	124729380	13640	13640	13640	13640	0
428	20231010	131400	124729380	13640	13640	13640	13640	0
429	20231010	131300	124729380	13640	13640	13640	13640	1
430	20231010	131200	124715740	13720	13720	13720	13720	0
431	20231010	131100	124715740	13720	13720	13720	13720	0
432	20231010	131000	124715740	13720	13720	13720	13720	0
433	20231010	130900	124715740	13720	13650	13720	13640	51
434	20231010	130800	124019740	13730	13660	13730	13650	286
435	20231010	130700	120108950	13660	13660	13660	13660	0
436	20231010	130600	120108950	13660	13660	13660	13660	0
437	20231010	130500	120108950	13660	13660	13660	13660	30
438	20231010	130400	119699150	13700	13700	13700	13700	0
439	20231010	130300	119699150	13700	13700	13700	13700	0
440	20231010	130200	119699150	13700	13710	13710	13700	235
441	20231010	130100	116479600	13660	13660	13660	13660	0
442	20231010	130000	116479600	13660	13660	13660	13660	0
443	20231010	125900	116479600	13660	13660	13660	13660	0
444	20231010	125800	116479600	13660	13660	13660	13660	0
445	20231010	125700	116479600	13660	13660	13660	13660	0
446	20231010	125600	116479600	13660	13680	13680	13660	60
447	20231010	125500	115659400	13680	13680	13680	13680	0
448	20231010	125400	115659400	13680	13680	13680	13680	0
449	20231010	125300	115659400	13680	13690	13690	13680	131
450	20231010	125200	113866080	13700	13700	13700	13700	262
451	20231010	125100	110276680	13710	13710	13710	13710	0
452	20231010	125000	110276680	13710	13710	13710	13710	165
453	20231010	124900	108014530	13720	13720	13720	13720	0
454	20231010	124800	108014530	13720	13720	13720	13720	8
455	20231010	124700	107904770	13720	13720	13720	13710	13
456	20231010	124600	107726430	13750	13750	13750	13750	0
457	20231010	124500	107726430	13750	13750	13750	13750	0
458	20231010	124400	107726430	13750	13750	13750	13750	0
459	20231010	124300	107726430	13750	13750	13750	13750	1
460	20231010	124200	107712680	13750	13750	13750	13750	0
461	20231010	124100	107712680	13750	13750	13750	13750	80
462	20231010	124000	106612680	13740	13740	13740	13740	0
463	20231010	123900	106612680	13740	13740	13740	13740	0
464	20231010	123800	106612680	13740	13710	13740	13710	202
465	20231010	123700	103838260	13710	13710	13710	13710	2
466	20231010	123600	103810840	13710	13710	13710	13710	2
467	20231010	123500	103783420	13710	13740	13740	13710	597
468	20231010	123400	95588080	13750	13750	13750	13750	103
469	20231010	123300	94171830	13750	13750	13750	13750	0
470	20231010	123200	94171830	13750	13750	13750	13750	0
471	20231010	123100	94171830	13750	13750	13750	13750	0
472	20231010	123000	94171830	13750	13750	13750	13750	0
473	20231010	122900	94171830	13750	13750	13750	13750	0
474	20231010	122800	94171830	13750	13750	13750	13750	0
475	20231010	122700	94171830	13750	13750	13750	13750	0
476	20231010	122600	94171830	13750	13750	13750	13750	0
477	20231010	122500	94171830	13750	13750	13750	13750	2
478	20231010	122400	94144330	13750	13750	13750	13750	102
479	20231010	122300	92741830	13750	13760	13760	13750	97
480	20231010	122200	91407140	13770	13770	13770	13770	2
481	20231010	122100	91379600	13760	13760	13760	13760	2
482	20231010	122000	91352080	13760	13760	13760	13760	4
483	20231010	121900	91297040	13760	13760	13760	13760	0
484	20231010	121800	91297040	13760	13760	13760	13760	111
485	20231010	121700	89769680	13770	13770	13770	13770	0
486	20231010	121600	89769680	13770	13770	13770	13770	0
487	20231010	121500	89769680	13770	13770	13770	13770	0
488	20231010	121400	89769680	13770	13770	13770	13770	1
489	20231010	121300	89755910	13780	13780	13780	13780	0
490	20231010	121200	89755910	13780	13780	13780	13780	3
491	20231010	121100	89714570	13760	13760	13760	13760	0
492	20231010	121000	89714570	13760	13760	13760	13760	52
493	20231010	120900	88999050	13760	13760	13760	13760	0
494	20231010	120800	88999050	13760	13760	13760	13760	65
495	20231010	120700	88104650	13770	13770	13770	13770	0
496	20231010	120600	88104650	13770	13770	13770	13770	24
497	20231010	120500	87774170	13770	13770	13770	13770	0
498	20231010	120400	87774170	13770	13770	13770	13770	0
499	20231010	120300	87774170	13770	13770	13770	13770	0
500	20231010	120200	87774170	13770	13780	13780	13770	346
501	20231010	120100	83009730	13770	13770	13770	13770	0
502	20231010	120000	83009730	13770	13770	13770	13770	0
503	20231010	115900	83009730	13770	13770	13770	13770	0
504	20231010	115800	83009730	13770	13770	13770	13770	0
505	20231010	115700	83009730	13770	13770	13770	13770	0
506	20231010	115600	83009730	13770	13770	13770	13770	1
507	20231010	115500	82995960	13810	13810	13810	13810	0
508	20231010	115400	82995960	13810	13810	13810	13810	0
509	20231010	115300	82995960	13810	13810	13810	13810	0
510	20231010	115200	82995960	13810	13810	13810	13810	0
511	20231010	115100	82995960	13810	13820	13830	13810	16
512	20231010	115000	82774850	13760	13770	13770	13760	326
513	20231010	114900	78288750	13810	13810	13810	13810	0
514	20231010	114800	78288750	13810	13810	13810	13810	1
515	20231010	114700	78274940	13830	13830	13830	13830	13
516	20231010	114600	78095150	13830	13830	13830	13820	11
517	20231010	114500	77943030	13800	13800	13800	13800	0
518	20231010	114400	77943030	13800	13800	13800	13800	0
519	20231010	114300	77943030	13800	13800	13800	13800	0
520	20231010	114200	77943030	13800	13800	13800	13800	0
521	20231010	114100	77943030	13800	13800	13800	13800	0
522	20231010	114000	77943030	13800	13800	13800	13800	0
523	20231010	113900	77943030	13800	13790	13800	13790	37
524	20231010	113800	77432730	13800	13800	13800	13800	0
525	20231010	113700	77432730	13800	13800	13800	13800	0
526	20231010	113600	77432730	13800	13800	13800	13800	0
527	20231010	113500	77432730	13800	13780	13800	13780	12
528	20231010	113400	77267310	13760	13770	13770	13760	120
529	20231010	113300	75616010	13780	13780	13780	13780	0
530	20231010	113200	75616010	13780	13780	13780	13780	0
531	20231010	113100	75616010	13780	13780	13780	13780	0
532	20231010	113000	75616010	13780	13780	13780	13780	1
533	20231010	112900	75602230	13750	13750	13750	13750	77
534	20231010	112800	74543480	13760	13770	13770	13760	221
535	20231010	112700	71501490	13780	13780	13780	13780	0
536	20231010	112600	71501490	13780	13790	13790	13780	217
537	20231010	112500	68510090	13800	13800	13800	13800	30
538	20231010	112400	68096090	13800	13820	13820	13800	315
539	20231010	112300	63747890	13890	13890	13890	13890	0
540	20231010	112200	63747890	13890	13830	13890	13820	208
541	20231010	112100	60872040	13890	13890	13890	13890	0
542	20231010	112000	60872040	13890	13890	13890	13890	10
543	20231010	111900	60733140	13890	13890	13890	13890	0
544	20231010	111800	60733140	13890	13890	13890	13890	89
545	20231010	111700	59496930	13890	13890	13890	13890	0
546	20231010	111600	59496930	13890	13890	13890	13890	0
547	20231010	111500	59496930	13890	13890	13890	13890	0
548	20231010	111400	59496930	13890	13890	13890	13890	0
549	20231010	111300	59496930	13890	13890	13890	13890	1
550	20231010	111200	59483040	13890	13890	13890	13890	0
551	20231010	111100	59483040	13890	13890	13890	13890	1
552	20231010	111000	59469150	13840	13840	13840	13840	0
553	20231010	110900	59469150	13840	13840	13840	13840	0
554	20231010	110800	59469150	13840	13850	13850	13840	102
555	20231010	110700	58057450	13850	13850	13850	13850	81
556	20231010	110600	56935600	13850	13850	13850	13850	0
557	20231010	110500	56935600	13850	13850	13850	13850	7
558	20231010	110400	56838650	13850	13860	13860	13850	20
559	20231010	110300	56561550	13890	13890	13890	13890	0
560	20231010	110200	56561550	13890	13890	13890	13890	0
561	20231010	110100	56561550	13890	13890	13890	13890	0
562	20231010	110000	56561550	13890	13890	13890	13890	0
563	20231010	105900	56561550	13890	13890	13890	13890	0
564	20231010	105800	56561550	13890	13890	13890	13890	0
565	20231010	105700	56561550	13890	13890	13890	13890	0
566	20231010	105600	56561550	13890	13890	13890	13890	2
567	20231010	105500	56533770	13890	13890	13890	13890	0
568	20231010	105400	56533770	13890	13890	13890	13890	0
569	20231010	105300	56533770	13890	13890	13890	13890	1
570	20231010	105200	56519880	13830	13840	13840	13830	172
571	20231010	105100	54140430	13890	13890	13890	13890	0
572	20231010	105000	54140430	13890	13890	13890	13890	0
573	20231010	104900	54140430	13890	13890	13890	13890	0
574	20231010	104800	54140430	13890	13860	13890	13840	481
575	20231010	104700	47476760	13890	13890	13890	13890	1
576	20231010	104600	47462870	13900	13900	13900	13900	1
577	20231010	104500	47448970	13900	13900	13900	13900	10
578	20231010	104400	47309970	13900	13900	13900	13900	0
579	20231010	104300	47309970	13900	13900	13900	13900	1
580	20231010	104200	47296070	13860	13860	13860	13860	13
581	20231010	104100	47115890	13900	13860	13900	13860	124
582	20231010	104000	45396690	13870	13880	13880	13870	19
583	20231010	103900	45133080	13900	13900	13900	13900	1
584	20231010	103800	45119180	13880	13880	13880	13880	11
585	20231010	103700	44966500	13920	13920	13920	13920	0
586	20231010	103600	44966500	13920	13920	13920	13920	1
587	20231010	103500	44952580	13890	13890	13890	13890	0
588	20231010	103400	44952580	13890	13890	13890	13890	0
589	20231010	103300	44952580	13890	13900	13900	13890	102
590	20231010	103200	43534930	13920	13920	13920	13920	0
591	20231010	103100	43534930	13920	13920	13920	13920	0
592	20231010	103000	43534930	13920	13920	13920	13920	0
593	20231010	102900	43534930	13920	13920	13920	13920	0
594	20231010	102800	43534930	13920	13920	13920	13920	0
595	20231010	102700	43534930	13920	13920	13920	13920	0
596	20231010	102600	43534930	13920	13920	13920	13920	0
597	20231010	102500	43534930	13920	13920	13920	13920	0
598	20231010	102400	43534930	13920	13920	13920	13920	0
599	20231010	102300	43534930	13920	13920	13920	13920	1
600	20231010	102200	43521010	13900	13900	13900	13900	10
601	20231010	102100	43382010	13920	13920	13920	13920	0
602	20231010	102000	43382010	13920	13920	13920	13920	0
603	20231010	101900	43382010	13920	13950	13950	13910	46
604	20231010	101800	42741250	13960	13940	14020	13940	19
605	20231010	101700	42475840	14020	13940	14020	13940	59
606	20231010	101600	41653300	13940	13870	13940	13860	671
607	20231010	101500	32320290	13860	13850	13860	13850	41
608	20231010	101400	31752070	13860	13860	13860	13860	0
609	20231010	101300	31752070	13860	13860	13860	13860	0
610	20231010	101200	31752070	13860	13860	13860	13860	0
611	20231010	101100	31752070	13860	13860	13860	13860	0
612	20231010	101000	31752070	13860	13860	13860	13860	0
613	20231010	100900	31752070	13860	13800	13860	13800	30
614	20231010	100800	31338010	13800	13790	13800	13790	91
615	20231010	100700	30083110	13790	13790	13790	13790	5
616	20231010	100600	30014160	13800	13800	13800	13800	71
617	20231010	100500	29034360	13800	13800	13800	13800	0
618	20231010	100400	29034360	13800	13800	13800	13800	24
619	20231010	100300	28703160	13860	13860	13860	13860	0
620	20231010	100200	28703160	13860	13860	13860	13860	0
621	20231010	100100	28703160	13860	13860	13860	13860	0
622	20231010	100000	28703160	13860	13860	13860	13860	1
623	20231010	095900	28689300	13800	13860	13860	13800	2
624	20231010	095800	28661640	13850	13850	13850	13850	90
625	20231010	095700	27415140	13850	13850	13850	13850	1
626	20231010	095600	27401290	13850	13850	13850	13850	0
627	20231010	095500	27401290	13850	13850	13850	13850	0
628	20231010	095400	27401290	13850	13850	13850	13850	0
629	20231010	095300	27401290	13850	13850	13850	13850	0
630	20231010	095200	27401290	13850	13850	13850	13850	0
631	20231010	095100	27401290	13850	13850	13850	13850	0
632	20231010	095000	27401290	13850	13850	13850	13850	9
633	20231010	094900	27276640	13850	13850	13850	13850	14
634	20231010	094800	27082740	13850	13850	13850	13850	2
635	20231010	094700	27055040	13850	13850	13850	13850	0
636	20231010	094600	27055040	13850	13840	13850	13840	10
637	20231010	094500	26916560	13850	13850	13850	13850	0
638	20231010	094400	26916560	13850	13850	13850	13850	0
639	20231010	094300	26916560	13850	13850	13850	13850	0
640	20231010	094200	26916560	13850	13850	13850	13850	0
641	20231010	094100	26916560	13850	13840	13850	13840	3
642	20231010	094000	26875030	13800	13850	13850	13800	60
643	20231010	093900	26046530	13870	13870	13870	13870	0
644	20231010	093800	26046530	13870	13870	13870	13870	1
645	20231010	093700	26032660	13870	13800	13870	13800	474
646	20231010	093600	19472450	13800	13760	13800	13760	2
647	20231010	093500	19444890	13800	13820	13820	13760	23
648	20231010	093400	19127890	13770	13770	13770	13770	19
649	20231010	093300	18866260	13810	13800	13810	13800	223
650	20231010	093200	15788850	13800	13820	13820	13800	65
651	20231010	093100	14891740	13820	13840	13840	13820	8
652	20231010	093000	14781060	13840	13820	13840	13800	98
653	20231010	092900	13427550	13830	13850	13850	13830	44
654	20231010	092800	12818920	13850	13850	13850	13850	54
655	20231010	092700	12071020	13870	13870	13870	13870	0
656	20231010	092600	12071020	13870	13880	13880	13870	64
657	20231010	092500	11183240	13890	13890	13890	13890	12
658	20231010	092400	11016560	13900	13900	13900	13900	0
659	20231010	092300	11016560	13900	13880	13900	13880	10
660	20231010	092200	10877690	13890	13890	13890	13890	0
661	20231010	092100	10877690	13890	13890	13890	13890	1
662	20231010	092000	10863800	13890	13880	13890	13880	4
663	20231010	091900	10808270	13880	13890	13890	13880	8
664	20231010	091800	10697220	13880	13880	13880	13880	99
665	20231010	091700	9323100	13870	13880	13880	13870	73
666	20231010	091600	8309880	13880	13880	13880	13880	0
667	20231010	091500	8309880	13880	13880	13880	13880	6
668	20231010	091400	8226600	13890	13890	13890	13890	1
669	20231010	091300	8212710	13890	13890	13890	13890	2
670	20231010	091200	8184930	13900	13900	13900	13900	2
671	20231010	091100	8157130	13880	13880	13880	13880	4
672	20231010	091000	8101610	13920	13890	13920	13890	21
673	20231010	090900	7809860	13890	13890	13890	13890	1
674	20231010	090800	7795970	13900	13890	13900	13890	3
675	20231010	090700	7754280	13850	13850	13850	13850	8
676	20231010	090600	7643480	13910	13910	13910	13910	30
677	20231010	090500	7226180	13910	13910	13910	13910	48
678	20231010	090400	6558500	13920	13950	13950	13920	64
679	20231010	090300	5666900	13960	14040	14090	13960	150
680	20231010	090200	3571050	14050	13970	14090	13970	128
681	20231010	090100	1780110	14100	14000	14100	14000	14
682	20231010	090000	1583640	13900	13890	14000	13890	114