KissMeData/241840/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	202300	437313700	12650	12650	12650	12650	769
3	20231020	202200	437313700	12650	12650	12650	12650	0
4	20231020	202100	437313700	12650	12650	12650	12650	0
5	20231020	202000	437313700	12650	12650	12650	12650	0
6	20231020	201900	437313700	12650	12650	12650	12650	0
7	20231020	201800	437313700	12650	12650	12650	12650	0
8	20231020	201700	437313700	12650	12650	12650	12650	0
9	20231020	201600	437313700	12650	12650	12650	12650	0
10	20231020	201500	437313700	12650	12650	12650	12650	0
11	20231020	201400	437313700	12650	12650	12650	12650	0
12	20231020	201300	437313700	12650	12650	12650	12650	0
13	20231020	201200	437313700	12650	12650	12650	12650	0
14	20231020	201100	437313700	12650	12650	12650	12650	0
15	20231020	201000	437313700	12650	12650	12650	12650	0
16	20231020	200900	437313700	12650	12650	12650	12650	0
17	20231020	200800	437313700	12650	12650	12650	12650	0
18	20231020	200700	437313700	12650	12650	12650	12650	0
19	20231020	200600	437313700	12650	12650	12650	12650	0
20	20231020	200500	437313700	12650	12650	12650	12650	0
21	20231020	200400	437313700	12650	12650	12650	12650	0
22	20231020	200300	437313700	12650	12650	12650	12650	0
23	20231020	200200	437313700	12650	12650	12650	12650	0
24	20231020	200100	437313700	12650	12650	12650	12650	0
25	20231020	200000	437313700	12650	12650	12650	12650	0
26	20231020	195900	437313700	12650	12650	12650	12650	0
27	20231020	195800	437313700	12650	12650	12650	12650	0
28	20231020	195700	437313700	12650	12650	12650	12650	0
29	20231020	195600	437313700	12650	12650	12650	12650	0
30	20231020	195500	437313700	12650	12650	12650	12650	0
31	20231020	195400	437313700	12650	12650	12650	12650	0
32	20231020	195300	437313700	12650	12650	12650	12650	769
33	20231020	195200	437313700	12650	12650	12650	12650	0
34	20231020	195100	437313700	12650	12650	12650	12650	0
35	20231020	195000	437313700	12650	12650	12650	12650	0
36	20231020	194900	437313700	12650	12650	12650	12650	0
37	20231020	194800	437313700	12650	12650	12650	12650	0
38	20231020	194700	437313700	12650	12650	12650	12650	0
39	20231020	194600	437313700	12650	12650	12650	12650	0
40	20231020	194500	437313700	12650	12650	12650	12650	0
41	20231020	194400	437313700	12650	12650	12650	12650	0
42	20231020	194300	437313700	12650	12650	12650	12650	0
43	20231020	194200	437313700	12650	12650	12650	12650	0
44	20231020	194100	437313700	12650	12650	12650	12650	0
45	20231020	194000	437313700	12650	12650	12650	12650	0
46	20231020	193900	437313700	12650	12650	12650	12650	0
47	20231020	193800	437313700	12650	12650	12650	12650	0
48	20231020	193700	437313700	12650	12650	12650	12650	0
49	20231020	193600	437313700	12650	12650	12650	12650	0
50	20231020	193500	437313700	12650	12650	12650	12650	0
51	20231020	193400	437313700	12650	12650	12650	12650	0
52	20231020	193300	437313700	12650	12650	12650	12650	0
53	20231020	193200	437313700	12650	12650	12650	12650	0
54	20231020	193100	437313700	12650	12650	12650	12650	0
55	20231020	193000	437313700	12650	12650	12650	12650	0
56	20231020	192900	437313700	12650	12650	12650	12650	0
57	20231020	192800	437313700	12650	12650	12650	12650	0
58	20231020	192700	437313700	12650	12650	12650	12650	0
59	20231020	192600	437313700	12650	12650	12650	12650	0
60	20231020	192500	437313700	12650	12650	12650	12650	0
61	20231020	192400	437313700	12650	12650	12650	12650	0
62	20231020	192300	437313700	12650	12650	12650	12650	769
63	20231020	192200	437313700	12650	12650	12650	12650	0
64	20231020	192100	437313700	12650	12650	12650	12650	0
65	20231020	192000	437313700	12650	12650	12650	12650	0
66	20231020	191900	437313700	12650	12650	12650	12650	0
67	20231020	191800	437313700	12650	12650	12650	12650	0
68	20231020	191700	437313700	12650	12650	12650	12650	0
69	20231020	191600	437313700	12650	12650	12650	12650	0
70	20231020	191500	437313700	12650	12650	12650	12650	0
71	20231020	191400	437313700	12650	12650	12650	12650	0
72	20231020	191300	437313700	12650	12650	12650	12650	0
73	20231020	191200	437313700	12650	12650	12650	12650	0
74	20231020	191100	437313700	12650	12650	12650	12650	0
75	20231020	191000	437313700	12650	12650	12650	12650	0
76	20231020	190900	437313700	12650	12650	12650	12650	0
77	20231020	190800	437313700	12650	12650	12650	12650	0
78	20231020	190700	437313700	12650	12650	12650	12650	0
79	20231020	190600	437313700	12650	12650	12650	12650	0
80	20231020	190500	437313700	12650	12650	12650	12650	0
81	20231020	190400	437313700	12650	12650	12650	12650	0
82	20231020	190300	437313700	12650	12650	12650	12650	0
83	20231020	190200	437313700	12650	12650	12650	12650	0
84	20231020	190100	437313700	12650	12650	12650	12650	0
85	20231020	190000	437313700	12650	12650	12650	12650	0
86	20231020	185900	437313700	12650	12650	12650	12650	0
87	20231020	185800	437313700	12650	12650	12650	12650	0
88	20231020	185700	437313700	12650	12650	12650	12650	0
89	20231020	185600	437313700	12650	12650	12650	12650	0
90	20231020	185500	437313700	12650	12650	12650	12650	0
91	20231020	185400	437313700	12650	12650	12650	12650	0
92	20231020	185300	437313700	12650	12650	12650	12650	769
93	20231020	185200	437313700	12650	12650	12650	12650	0
94	20231020	185100	437313700	12650	12650	12650	12650	0
95	20231020	185000	437313700	12650	12650	12650	12650	0
96	20231020	184900	437313700	12650	12650	12650	12650	0
97	20231020	184800	437313700	12650	12650	12650	12650	0
98	20231020	184700	437313700	12650	12650	12650	12650	0
99	20231020	184600	437313700	12650	12650	12650	12650	0
100	20231020	184500	437313700	12650	12650	12650	12650	0
101	20231020	184400	437313700	12650	12650	12650	12650	0
102	20231020	184300	437313700	12650	12650	12650	12650	0
103	20231020	184200	437313700	12650	12650	12650	12650	0
104	20231020	184100	437313700	12650	12650	12650	12650	0
105	20231020	184000	437313700	12650	12650	12650	12650	0
106	20231020	183900	437313700	12650	12650	12650	12650	0
107	20231020	183800	437313700	12650	12650	12650	12650	0
108	20231020	183700	437313700	12650	12650	12650	12650	0
109	20231020	183600	437313700	12650	12650	12650	12650	0
110	20231020	183500	437313700	12650	12650	12650	12650	0
111	20231020	183400	437313700	12650	12650	12650	12650	0
112	20231020	183300	437313700	12650	12650	12650	12650	0
113	20231020	183200	437313700	12650	12650	12650	12650	0
114	20231020	183100	437313700	12650	12650	12650	12650	0
115	20231020	183000	437313700	12650	12650	12650	12650	0
116	20231020	182900	437313700	12650	12650	12650	12650	0
117	20231020	182800	437313700	12650	12650	12650	12650	0
118	20231020	182700	437313700	12650	12650	12650	12650	0
119	20231020	182600	437313700	12650	12650	12650	12650	0
120	20231020	182500	437313700	12650	12650	12650	12650	0
121	20231020	182400	437313700	12650	12650	12650	12650	0
122	20231020	182300	437313700	12650	12650	12650	12650	769
123	20231020	182200	437313700	12650	12650	12650	12650	0
124	20231020	182100	437313700	12650	12650	12650	12650	0
125	20231020	182000	437313700	12650	12650	12650	12650	0
126	20231020	181900	437313700	12650	12650	12650	12650	0
127	20231020	181800	437313700	12650	12650	12650	12650	0
128	20231020	181700	437313700	12650	12650	12650	12650	0
129	20231020	181600	437313700	12650	12650	12650	12650	0
130	20231020	181500	437313700	12650	12650	12650	12650	0
131	20231020	181400	437313700	12650	12650	12650	12650	0
132	20231020	181300	437313700	12650	12650	12650	12650	0
133	20231020	181200	437313700	12650	12650	12650	12650	0
134	20231020	181100	437313700	12650	12650	12650	12650	0
135	20231020	181000	437313700	12650	12650	12650	12650	0
136	20231020	180900	437313700	12650	12650	12650	12650	0
137	20231020	180800	437313700	12650	12650	12650	12650	0
138	20231020	180700	437313700	12650	12650	12650	12650	0
139	20231020	180600	437313700	12650	12650	12650	12650	0
140	20231020	180500	437313700	12650	12650	12650	12650	0
141	20231020	180400	437313700	12650	12650	12650	12650	0
142	20231020	180300	437313700	12650	12650	12650	12650	0
143	20231020	180200	437313700	12650	12650	12650	12650	0
144	20231020	180100	437313700	12650	12650	12650	12650	0
145	20231020	180000	437313700	12650	12650	12650	12650	0
146	20231020	175900	437313700	12650	12650	12650	12650	0
147	20231020	175800	437313700	12650	12650	12650	12650	0
148	20231020	175700	437313700	12650	12650	12650	12650	0
149	20231020	175600	437313700	12650	12650	12650	12650	0
150	20231020	175500	437313700	12650	12650	12650	12650	0
151	20231020	175400	437313700	12650	12650	12650	12650	0
152	20231020	175300	437313700	12650	12650	12650	12650	769
153	20231020	175200	437313700	12650	12650	12650	12650	0
154	20231020	175100	437313700	12650	12650	12650	12650	0
155	20231020	175000	437313700	12650	12650	12650	12650	0
156	20231020	174900	437313700	12650	12650	12650	12650	0
157	20231020	174800	437313700	12650	12650	12650	12650	0
158	20231020	174700	437313700	12650	12650	12650	12650	0
159	20231020	174600	437313700	12650	12650	12650	12650	0
160	20231020	174500	437313700	12650	12650	12650	12650	0
161	20231020	174400	437313700	12650	12650	12650	12650	0
162	20231020	174300	437313700	12650	12650	12650	12650	0
163	20231020	174200	437313700	12650	12650	12650	12650	0
164	20231020	174100	437313700	12650	12650	12650	12650	0
165	20231020	174000	437313700	12650	12650	12650	12650	0
166	20231020	173900	437313700	12650	12650	12650	12650	0
167	20231020	173800	437313700	12650	12650	12650	12650	0
168	20231020	173700	437313700	12650	12650	12650	12650	0
169	20231020	173600	437313700	12650	12650	12650	12650	0
170	20231020	173500	437313700	12650	12650	12650	12650	0
171	20231020	173400	437313700	12650	12650	12650	12650	0
172	20231020	173300	437313700	12650	12650	12650	12650	0
173	20231020	173200	437313700	12650	12650	12650	12650	0
174	20231020	173100	437313700	12650	12650	12650	12650	0
175	20231020	173000	437313700	12650	12650	12650	12650	0
176	20231020	172900	437313700	12650	12650	12650	12650	0
177	20231020	172800	437313700	12650	12650	12650	12650	0
178	20231020	172700	437313700	12650	12650	12650	12650	0
179	20231020	172600	437313700	12650	12650	12650	12650	0
180	20231020	172500	437313700	12650	12650	12650	12650	0
181	20231020	172400	437313700	12650	12650	12650	12650	0
182	20231020	172300	437313700	12650	12650	12650	12650	769
183	20231020	172200	437313700	12650	12650	12650	12650	0
184	20231020	172100	437313700	12650	12650	12650	12650	0
185	20231020	172000	437313700	12650	12650	12650	12650	0
186	20231020	171900	437313700	12650	12650	12650	12650	0
187	20231020	171800	437313700	12650	12650	12650	12650	0
188	20231020	171700	437313700	12650	12650	12650	12650	0
189	20231020	171600	437313700	12650	12650	12650	12650	0
190	20231020	171500	437313700	12650	12650	12650	12650	0
191	20231020	171400	437313700	12650	12650	12650	12650	0
192	20231020	171300	437313700	12650	12650	12650	12650	0
193	20231020	171200	437313700	12650	12650	12650	12650	0
194	20231020	171100	437313700	12650	12650	12650	12650	0
195	20231020	171000	437313700	12650	12650	12650	12650	0
196	20231020	170900	437313700	12650	12650	12650	12650	0
197	20231020	170800	437313700	12650	12650	12650	12650	0
198	20231020	170700	437313700	12650	12650	12650	12650	0
199	20231020	170600	437313700	12650	12650	12650	12650	0
200	20231020	170500	437313700	12650	12650	12650	12650	0
201	20231020	170400	437313700	12650	12650	12650	12650	0
202	20231020	170300	437313700	12650	12650	12650	12650	0
203	20231020	170200	437313700	12650	12650	12650	12650	0
204	20231020	170100	437313700	12650	12650	12650	12650	0
205	20231020	170000	437313700	12650	12650	12650	12650	0
206	20231020	165900	437313700	12650	12650	12650	12650	0
207	20231020	165800	437313700	12650	12650	12650	12650	0
208	20231020	165700	437313700	12650	12650	12650	12650	0
209	20231020	165600	437313700	12650	12650	12650	12650	0
210	20231020	165500	437313700	12650	12650	12650	12650	0
211	20231020	165400	437313700	12650	12650	12650	12650	0
212	20231020	165300	437313700	12650	12650	12650	12650	769
213	20231020	165200	437313700	12650	12650	12650	12650	0
214	20231020	165100	437313700	12650	12650	12650	12650	0
215	20231020	165000	437313700	12650	12650	12650	12650	0
216	20231020	164900	437313700	12650	12650	12650	12650	0
217	20231020	164800	437313700	12650	12650	12650	12650	0
218	20231020	164700	437313700	12650	12650	12650	12650	0
219	20231020	164600	437313700	12650	12650	12650	12650	0
220	20231020	164500	437313700	12650	12650	12650	12650	0
221	20231020	164400	437313700	12650	12650	12650	12650	0
222	20231020	164300	437313700	12650	12650	12650	12650	0
223	20231020	164200	437313700	12650	12650	12650	12650	0
224	20231020	164100	437313700	12650	12650	12650	12650	0
225	20231020	164000	437313700	12650	12650	12650	12650	0
226	20231020	163900	437313700	12650	12650	12650	12650	0
227	20231020	163800	437313700	12650	12650	12650	12650	0
228	20231020	163700	437313700	12650	12650	12650	12650	0
229	20231020	163600	437313700	12650	12650	12650	12650	0
230	20231020	163500	437313700	12650	12650	12650	12650	0
231	20231020	163400	437313700	12650	12650	12650	12650	0
232	20231020	163300	437313700	12650	12650	12650	12650	0
233	20231020	163200	437313700	12650	12650	12650	12650	0
234	20231020	163100	437313700	12650	12650	12650	12650	0
235	20231020	163000	437313700	12650	12650	12650	12650	0
236	20231020	162900	437313700	12650	12650	12650	12650	0
237	20231020	162800	437313700	12650	12650	12650	12650	0
238	20231020	162700	437313700	12650	12650	12650	12650	0
239	20231020	162600	437313700	12650	12650	12650	12650	0
240	20231020	162500	437313700	12650	12650	12650	12650	0
241	20231020	162400	437313700	12650	12650	12650	12650	0
242	20231020	162300	437313700	12650	12650	12650	12650	769
243	20231020	162200	437313700	12650	12650	12650	12650	0
244	20231020	162100	437313700	12650	12650	12650	12650	0
245	20231020	162000	437313700	12650	12650	12650	12650	0
246	20231020	161900	437313700	12650	12650	12650	12650	0
247	20231020	161800	437313700	12650	12650	12650	12650	0
248	20231020	161700	437313700	12650	12650	12650	12650	0
249	20231020	161600	437313700	12650	12650	12650	12650	0
250	20231020	161500	437313700	12650	12650	12650	12650	0
251	20231020	161400	437313700	12650	12650	12650	12650	0
252	20231020	161300	437313700	12650	12650	12650	12650	0
253	20231020	161200	437313700	12650	12650	12650	12650	0
254	20231020	161100	437313700	12650	12650	12650	12650	0
255	20231020	161000	437313700	12650	12650	12650	12650	0
256	20231020	160900	437313700	12650	12650	12650	12650	0
257	20231020	160800	437313700	12650	12650	12650	12650	0
258	20231020	160700	437313700	12650	12650	12650	12650	0
259	20231020	160600	437313700	12650	12650	12650	12650	0
260	20231020	160500	437313700	12650	12650	12650	12650	0
261	20231020	160400	437313700	12650	12650	12650	12650	0
262	20231020	160300	437313700	12650	12650	12650	12650	0
263	20231020	160200	437313700	12650	12650	12650	12650	0
264	20231020	160100	437313700	12650	12650	12650	12650	0
265	20231020	160000	437313700	12650	12650	12650	12650	0
266	20231020	155900	437313700	12650	12650	12650	12650	0
267	20231020	155800	437313700	12650	12650	12650	12650	0
268	20231020	155700	437313700	12650	12650	12650	12650	0
269	20231020	155600	437313700	12650	12650	12650	12650	0
270	20231020	155500	437313700	12650	12650	12650	12650	0
271	20231020	155400	437313700	12650	12650	12650	12650	0
272	20231020	155300	437313700	12650	12650	12650	12650	769
273	20231020	155200	437313700	12650	12650	12650	12650	0
274	20231020	155100	437313700	12650	12650	12650	12650	0
275	20231020	155000	437313700	12650	12650	12650	12650	0
276	20231020	154900	437313700	12650	12650	12650	12650	0
277	20231020	154800	437313700	12650	12650	12650	12650	0
278	20231020	154700	437313700	12650	12650	12650	12650	0
279	20231020	154600	437313700	12650	12650	12650	12650	0
280	20231020	154500	437313700	12650	12650	12650	12650	0
281	20231020	154400	437313700	12650	12650	12650	12650	0
282	20231020	154300	437313700	12650	12650	12650	12650	0
283	20231020	154200	437313700	12650	12650	12650	12650	0
284	20231020	154100	437313700	12650	12650	12650	12650	0
285	20231020	154000	437313700	12650	12650	12650	12650	0
286	20231020	153900	437313700	12650	12650	12650	12650	0
287	20231020	153800	437313700	12650	12650	12650	12650	0
288	20231020	153700	437313700	12650	12650	12650	12650	0
289	20231020	153600	437313700	12650	12650	12650	12650	0
290	20231020	153500	437313700	12650	12650	12650	12650	0
291	20231020	153400	437313700	12650	12650	12650	12650	0
292	20231020	153300	437313700	12650	12650	12650	12650	0
293	20231020	153200	437313700	12650	12650	12650	12650	0
294	20231020	153100	437313700	12650	12650	12650	12650	0
295	20231020	153000	437313700	12650	12650	12650	12650	769
296	20231020	152900	427585850	12660	12660	12660	12660	0
297	20231020	152800	427585850	12660	12660	12660	12660	0
298	20231020	152700	427585850	12660	12660	12660	12660	0
299	20231020	152600	427585850	12660	12660	12660	12660	0
300	20231020	152500	427585850	12660	12660	12660	12660	0
301	20231020	152400	427585850	12660	12660	12660	12660	0
302	20231020	152300	427585850	12660	12660	12660	12660	0
303	20231020	152200	427585850	12660	12660	12660	12660	0
304	20231020	152100	427585850	12660	12660	12660	12660	0
305	20231020	152000	427585850	12660	12660	12660	12660	0
306	20231020	151900	427585850	12660	12530	12660	12520	318
307	20231020	151800	423574260	12580	12520	12580	12520	1003
308	20231020	151700	411016620	12580	12540	12580	12520	1625
309	20231020	151600	390665810	12540	12550	12550	12540	1190
310	20231020	151500	375740680	12560	12550	12560	12550	194
311	20231020	151400	373305810	12560	12560	12560	12560	24
312	20231020	151300	373004370	12560	12550	12560	12550	272
313	20231020	151200	369590600	12560	12560	12560	12560	18
314	20231020	151100	369364520	12560	12580	12580	12560	710
315	20231020	151000	360446750	12580	12570	12580	12570	19
316	20231020	150900	360207740	12580	12580	12580	12560	544
317	20231020	150800	353372280	12580	12580	12580	12580	19
318	20231020	150700	353133260	12580	12580	12580	12570	19
319	20231020	150600	352894260	12570	12580	12580	12570	59
320	20231020	150500	352152450	12580	12580	12580	12570	453
321	20231020	150400	346457960	12580	12590	12590	12580	44
322	20231020	150300	345904280	12590	12590	12590	12580	34
323	20231020	150200	345476330	12590	12600	12600	12590	25
324	20231020	150100	345161470	12600	12600	12600	12590	223
325	20231020	150000	342353670	12600	12640	12640	12600	417
326	20231020	145900	337093810	12640	12650	12650	12630	31
327	20231020	145800	336701880	12650	12660	12660	12650	23
328	20231020	145700	336410760	12660	12650	12660	12650	13
329	20231020	145600	336246200	12660	12650	12660	12650	22
330	20231020	145500	335967770	12640	12650	12650	12640	17
331	20231020	145400	335752780	12650	12650	12650	12630	105
332	20231020	145300	334426330	12660	12660	12660	12660	23
333	20231020	145200	334135150	12650	12660	12660	12650	16
334	20231020	145100	333932640	12660	12650	12660	12650	18
335	20231020	145000	333704820	12650	12660	12660	12650	56
336	20231020	144900	332996210	12660	12660	12670	12660	136
337	20231020	144800	331274390	12670	12680	12680	12660	26
338	20231020	144700	330944930	12680	12680	12680	12670	23
339	20231020	144600	330653350	12680	12680	12680	12680	69
340	20231020	144500	329778430	12680	12680	12680	12680	17
341	20231020	144400	329562870	12680	12680	12680	12670	19
342	20231020	144300	329321970	12680	12680	12680	12680	23
343	20231020	144200	329030330	12680	12680	12680	12680	12
344	20231020	144100	328878170	12680	12690	12690	12680	25
345	20231020	144000	328560940	12680	12700	12700	12680	25
346	20231020	143900	328243590	12690	12680	12690	12680	34
347	20231020	143800	327812450	12680	12680	12680	12680	23
348	20231020	143700	327520810	12670	12670	12680	12670	29
349	20231020	143600	327153320	12670	12680	12680	12670	11
350	20231020	143500	327013900	12630	12650	12650	12630	14
351	20231020	143400	326836900	12630	12700	12700	12630	112
352	20231020	143300	325418910	12700	12700	12700	12690	25
353	20231020	143200	325101430	12700	12700	12700	12690	28
354	20231020	143100	324745940	12700	12700	12700	12700	17
355	20231020	143000	324530040	12700	12700	12700	12690	33
356	20231020	142900	324111040	12700	12700	12700	12690	26
357	20231020	142800	323780860	12700	12700	12700	12700	29
358	20231020	142700	323412560	12700	12700	12700	12700	20
359	20231020	142600	323158560	12700	12700	12700	12700	18
360	20231020	142500	322929960	12690	12700	12700	12690	30
361	20231020	142400	322548980	12700	12700	12700	12690	19
362	20231020	142300	322307700	12700	12700	12700	12700	33
363	20231020	142200	321888600	12700	12700	12700	12700	17
364	20231020	142100	321672700	12690	12680	12690	12680	90
365	20231020	142000	320531480	12680	12680	12680	12680	23
366	20231020	141900	320239840	12680	12670	12680	12670	11
367	20231020	141800	320100420	12670	12660	12670	12650	15
368	20231020	141700	319910490	12660	12660	12660	12660	159
369	20231020	141600	317897550	12660	12670	12670	12660	324
370	20231020	141500	313795480	12670	12670	12670	12670	0
371	20231020	141400	313795480	12670	12660	12670	12660	42
372	20231020	141300	313263750	12670	12670	12670	12670	106
373	20231020	141200	311920730	12680	12680	12680	12680	0
374	20231020	141100	311920730	12680	12680	12680	12680	5
375	20231020	141000	311857330	12670	12680	12680	12670	3
376	20231020	140900	311819310	12680	12680	12680	12680	79
377	20231020	140800	310817590	12680	12680	12680	12680	78
378	20231020	140700	309828550	12670	12670	12670	12670	0
379	20231020	140600	309828550	12670	12670	12670	12670	2
380	20231020	140500	309803210	12660	12660	12660	12660	0
381	20231020	140400	309803210	12660	12660	12660	12660	0
382	20231020	140300	309803210	12660	12660	12660	12660	2
383	20231020	140200	309777890	12650	12650	12650	12650	0
384	20231020	140100	309777890	12650	12650	12650	12650	0
385	20231020	140000	309777890	12650	12650	12650	12650	0
386	20231020	135900	309777890	12650	12650	12650	12650	2
387	20231020	135800	309752590	12650	12650	12650	12650	0
388	20231020	135700	309752590	12650	12650	12650	12650	0
389	20231020	135600	309752590	12650	12650	12650	12650	0
390	20231020	135500	309752590	12650	12650	12650	12650	2
391	20231020	135400	309727290	12640	12640	12640	12640	0
392	20231020	135300	309727290	12640	12640	12640	12640	0
393	20231020	135200	309727290	12640	12640	12640	12640	0
394	20231020	135100	309727290	12640	12640	12640	12640	12
395	20231020	135000	309575610	12640	12640	12640	12640	5
396	20231020	134900	309512410	12620	12620	12620	12620	0
397	20231020	134800	309512410	12620	12620	12620	12620	0
398	20231020	134700	309512410	12620	12690	12690	12620	6
399	20231020	134600	309436550	12620	12620	12620	12620	0
400	20231020	134500	309436550	12620	12620	12620	12620	0
401	20231020	134400	309436550	12620	12620	12620	12620	2
402	20231020	134300	309411310	12670	12660	12670	12660	125
403	20231020	134200	307827900	12660	12650	12660	12650	30
404	20231020	134100	307448110	12650	12630	12650	12630	253
405	20231020	134000	304250590	12600	12600	12600	12600	2
406	20231020	133900	304225390	12590	12590	12590	12590	0
407	20231020	133800	304225390	12590	12590	12590	12590	0
408	20231020	133700	304225390	12590	12590	12590	12590	0
409	20231020	133600	304225390	12590	12590	12590	12590	2
410	20231020	133500	304200210	12620	12620	12620	12620	0
411	20231020	133400	304200210	12620	12620	12620	12620	100
412	20231020	133300	302938210	12580	12580	12580	12580	0
413	20231020	133200	302938210	12580	12580	12580	12580	70
414	20231020	133100	302057610	12580	12580	12580	12580	0
415	20231020	133000	302057610	12580	12580	12580	12580	0
416	20231020	132900	302057610	12580	12580	12580	12580	0
417	20231020	132800	302057610	12580	12580	12580	12580	2
418	20231020	132700	302032450	12580	12580	12580	12580	700
419	20231020	132600	293226450	12580	12580	12580	12580	0
420	20231020	132500	293226450	12580	12580	12580	12580	98
421	20231020	132400	291993610	12580	12580	12580	12580	5
422	20231020	132300	291930710	12570	12570	12570	12570	0
423	20231020	132200	291930710	12570	12570	12570	12570	0
424	20231020	132100	291930710	12570	12570	12570	12570	2
425	20231020	132000	291905570	12570	12570	12570	12570	0
426	20231020	131900	291905570	12570	12570	12570	12570	17
427	20231020	131800	291691880	12580	12580	12580	12580	0
428	20231020	131700	291691880	12580	12580	12580	12580	1
429	20231020	131600	291679300	12570	12570	12570	12570	0
430	20231020	131500	291679300	12570	12570	12570	12570	0
431	20231020	131400	291679300	12570	12570	12570	12570	0
432	20231020	131300	291679300	12570	12580	12580	12570	61
433	20231020	131200	290911940	12600	12600	12600	12600	41
434	20231020	131100	290395340	12600	12600	12600	12600	0
435	20231020	131000	290395340	12600	12580	12600	12580	156
436	20231020	130900	288429780	12600	12600	12600	12600	148
437	20231020	130800	286564980	12600	12610	12610	12600	187
438	20231020	130700	284208390	12600	12610	12610	12600	18
439	20231020	130600	283981580	12600	12600	12600	12600	2
440	20231020	130500	283956380	12600	12600	12600	12600	79
441	20231020	130400	282960980	12600	12600	12600	12600	0
442	20231020	130300	282960980	12600	12600	12600	12600	0
443	20231020	130200	282960980	12600	12600	12600	12600	2
444	20231020	130100	282935780	12600	12600	12600	12600	264
445	20231020	130000	279609380	12600	12600	12600	12600	136
446	20231020	125900	277895780	12600	12600	12600	12600	0
447	20231020	125800	277895780	12600	12600	12600	12600	2
448	20231020	125700	277870580	12640	12630	12640	12630	10
449	20231020	125600	277744190	12600	12600	12600	12600	0
450	20231020	125500	277744190	12600	12600	12600	12600	0
451	20231020	125400	277744190	12600	12600	12600	12600	2
452	20231020	125300	277718990	12630	12630	12630	12630	0
453	20231020	125200	277718990	12630	12610	12630	12610	2
454	20231020	125100	277693750	12610	12610	12610	12610	3
455	20231020	125000	277655920	12610	12610	12610	12610	1
456	20231020	124900	277643310	12600	12600	12600	12600	0
457	20231020	124800	277643310	12600	12600	12600	12600	0
458	20231020	124700	277643310	12600	12600	12600	12600	2
459	20231020	124600	277618110	12600	12610	12610	12600	269
460	20231020	124500	274228680	12610	12610	12610	12610	0
461	20231020	124400	274228680	12610	12610	12610	12610	0
462	20231020	124300	274228680	12610	12610	12610	12610	2
463	20231020	124200	274203460	12610	12610	12610	12610	0
464	20231020	124100	274203460	12610	12610	12610	12610	2
465	20231020	124000	274178240	12610	12610	12610	12610	1
466	20231020	123900	274165630	12610	12600	12610	12600	12
467	20231020	123800	274014330	12600	12600	12600	12600	0
468	20231020	123700	274014330	12600	12570	12600	12570	227
469	20231020	123600	271154610	12570	12570	12570	12570	50
470	20231020	123500	270526110	12570	12570	12570	12570	2
471	20231020	123400	270500970	12570	12580	12580	12570	100
472	20231020	123300	269243530	12580	12580	12580	12580	0
473	20231020	123200	269243530	12580	12580	12580	12580	2
474	20231020	123100	269218370	12590	12590	12590	12590	22
475	20231020	123000	268941390	12590	12580	12590	12580	26
476	20231020	122900	268614300	12580	12580	12580	12580	0
477	20231020	122800	268614300	12580	12580	12580	12580	2
478	20231020	122700	268589140	12610	12610	12610	12610	0
479	20231020	122600	268589140	12610	12610	12610	12610	0
480	20231020	122500	268589140	12610	12600	12610	12600	100
481	20231020	122400	267328380	12600	12600	12600	12600	78
482	20231020	122300	266345580	12610	12610	12610	12610	80
483	20231020	122200	265336780	12640	12640	12640	12640	0
484	20231020	122100	265336780	12640	12640	12640	12640	0
485	20231020	122000	265336780	12640	12600	12640	12600	39
486	20231020	121900	264843980	12600	12600	12600	12600	0
487	20231020	121800	264843980	12600	12600	12600	12600	0
488	20231020	121700	264843980	12600	12600	12600	12600	0
489	20231020	121600	264843980	12600	12640	12640	12600	3
490	20231020	121500	264806140	12600	12600	12600	12600	0
491	20231020	121400	264806140	12600	12600	12600	12600	0
492	20231020	121300	264806140	12600	12600	12600	12600	2
493	20231020	121200	264780940	12600	12600	12600	12600	146
494	20231020	121100	262941340	12560	12560	12560	12560	0
495	20231020	121000	262941340	12560	12570	12570	12560	373
496	20231020	120900	258256450	12560	12560	12560	12560	2
497	20231020	120800	258231330	12560	12560	12560	12560	12
498	20231020	120700	258080610	12560	12560	12560	12560	0
499	20231020	120600	258080610	12560	12560	12560	12560	0
500	20231020	120500	258080610	12560	12560	12560	12560	2
501	20231020	120400	258055490	12550	12550	12550	12550	100
502	20231020	120300	256800490	12550	12620	12620	12550	300
503	20231020	120200	253030410	12640	12610	12640	12610	85
504	20231020	120100	251956610	12610	12610	12610	12610	2
505	20231020	120000	251931390	12640	12640	12640	12640	2
506	20231020	115900	251906110	12640	12630	12640	12630	21
507	20231020	115800	251640870	12630	12600	12630	12600	251
508	20231020	115700	248473100	12600	12600	12600	12600	0
509	20231020	115600	248473100	12600	12600	12600	12600	0
510	20231020	115500	248473100	12600	12600	12600	12600	0
511	20231020	115400	248473100	12600	12550	12600	12550	405
512	20231020	115300	243372190	12550	12550	12550	12550	0
513	20231020	115200	243372190	12550	12540	12550	12540	790
514	20231020	115100	233461790	12540	12540	12540	12540	15
515	20231020	115000	233273690	12540	12540	12540	12530	28
516	20231020	114900	232922690	12540	12540	12540	12540	22
517	20231020	114800	232646810	12540	12540	12540	12540	1
518	20231020	114700	232634270	12540	12540	12540	12540	2
519	20231020	114600	232609190	12530	12540	12540	12530	3
520	20231020	114500	232571590	12540	12540	12540	12540	1
521	20231020	114400	232559050	12540	12540	12540	12540	1
522	20231020	114300	232546510	12540	12540	12540	12540	1
523	20231020	114200	232533970	12530	12540	12540	12530	3
524	20231020	114100	232496370	12540	12540	12540	12540	1
525	20231020	114000	232483830	12540	12540	12540	12540	14
526	20231020	113900	232308270	12530	12540	12540	12530	265
527	20231020	113800	228987810	12530	12530	12530	12530	857
528	20231020	113700	218249600	12540	12540	12540	12540	313
529	20231020	113600	214324580	12550	12550	12550	12550	465
530	20231020	113500	208488830	12550	12550	12550	12550	35
531	20231020	113400	208049580	12560	12570	12570	12560	33
532	20231020	113300	207634800	12560	12560	12560	12560	0
533	20231020	113200	207634800	12560	12560	12560	12560	18
534	20231020	113100	207408720	12560	12560	12560	12560	2
535	20231020	113000	207383600	12580	12590	12590	12580	28
536	20231020	112900	207031350	12570	12570	12570	12570	894
537	20231020	112800	195793770	12570	12570	12570	12570	0
538	20231020	112700	195793770	12570	12590	12590	12570	27
539	20231020	112600	195453880	12580	12570	12580	12570	79
540	20231020	112500	194460100	12570	12570	12570	12570	16
541	20231020	112400	194258980	12580	12580	12580	12580	13
542	20231020	112300	194095440	12580	12580	12580	12580	2
543	20231020	112200	194070280	12590	12590	12590	12590	6
544	20231020	112100	193994740	12590	12590	12590	12590	0
545	20231020	112000	193994740	12590	12560	12590	12560	4
546	20231020	111900	193944440	12590	12590	12590	12590	10
547	20231020	111800	193818540	12560	12560	12560	12560	7
548	20231020	111700	193730620	12560	12560	12560	12560	10
549	20231020	111600	193605020	12560	12560	12560	12560	2
550	20231020	111500	193579900	12590	12560	12590	12560	22
551	20231020	111400	193302980	12560	12560	12560	12560	67
552	20231020	111300	192461460	12560	12560	12560	12560	50
553	20231020	111200	191833460	12560	12560	12560	12560	68
554	20231020	111100	190979380	12560	12560	12560	12560	1
555	20231020	111000	190966820	12560	12560	12560	12560	100
556	20231020	110900	189710820	12550	12540	12550	12540	108
557	20231020	110800	188355520	12540	12550	12550	12540	4
558	20231020	110700	188305340	12540	12550	12550	12540	113
559	20231020	110600	186888310	12550	12550	12550	12550	0
560	20231020	110500	186888310	12550	12560	12560	12550	25
561	20231020	110400	186574460	12570	12580	12580	12570	20
562	20231020	110300	186322960	12590	12590	12590	12590	1
563	20231020	110200	186310370	12590	12590	12590	12590	0
564	20231020	110100	186310370	12590	12590	12590	12590	1
565	20231020	110000	186297780	12600	12600	12600	12600	2
566	20231020	105900	186272580	12540	12540	12540	12540	0
567	20231020	105800	186272580	12540	12540	12540	12540	0
568	20231020	105700	186272580	12540	12540	12540	12540	2
569	20231020	105600	186247500	12540	12540	12540	12540	0
570	20231020	105500	186247500	12540	12540	12540	12540	1
571	20231020	105400	186234960	12600	12580	12600	12580	500
572	20231020	105300	179937360	12540	12540	12540	12540	2
573	20231020	105200	179912280	12530	12530	12530	12530	0
574	20231020	105100	179912280	12530	12530	12530	12530	30
575	20231020	105000	179536380	12530	12530	12530	12530	0
576	20231020	104900	179536380	12530	12530	12530	12530	2
577	20231020	104800	179511320	12530	12530	12530	12530	0
578	20231020	104700	179511320	12530	12530	12530	12530	10
579	20231020	104600	179386020	12530	12530	12530	12530	2
580	20231020	104500	179360960	12580	12580	12580	12580	35
581	20231020	104400	178920660	12580	12580	12580	12580	1
582	20231020	104300	178908080	12580	12560	12580	12560	259
583	20231020	104200	175650460	12530	12530	12530	12530	2
584	20231020	104100	175625400	12530	12530	12530	12530	24
585	20231020	104000	175324680	12530	12530	12530	12530	0
586	20231020	103900	175324680	12530	12530	12530	12530	0
587	20231020	103800	175324680	12530	12530	12530	12530	2
588	20231020	103700	175299620	12530	12530	12530	12530	15
589	20231020	103600	175111670	12530	12550	12550	12530	157
590	20231020	103500	173144310	12530	12530	12530	12530	0
591	20231020	103400	173144310	12530	12540	12540	12530	43
592	20231020	103300	172605420	12530	12530	12530	12530	0
593	20231020	103200	172605420	12530	12530	12530	12530	0
594	20231020	103100	172605420	12530	12530	12530	12530	18
595	20231020	103000	172379880	12510	12510	12510	12510	205
596	20231020	102900	169815330	12510	12510	12510	12510	51
597	20231020	102800	169177320	12510	12530	12530	12510	121
598	20231020	102700	167663040	12530	12540	12540	12530	214
599	20231020	102600	164980310	12540	12560	12560	12540	34
600	20231020	102500	164553700	12580	12580	12580	12580	1
601	20231020	102400	164541120	12580	12540	12580	12540	25
602	20231020	102300	164227420	12540	12540	12540	12540	2
603	20231020	102200	164202340	12540	12540	12540	12540	127
604	20231020	102100	162609760	12540	12550	12550	12540	13
605	20231020	102000	162446730	12540	12540	12540	12540	0
606	20231020	101900	162446730	12540	12540	12540	12540	82
607	20231020	101800	161418450	12540	12540	12540	12540	0
608	20231020	101700	161418450	12540	12540	12540	12540	0
609	20231020	101600	161418450	12540	12540	12540	12540	40
610	20231020	101500	160916850	12530	12530	12540	12530	112
611	20231020	101400	159513390	12530	12530	12530	12530	15
612	20231020	101300	159325440	12530	12530	12530	12530	1
613	20231020	101200	159312910	12520	12520	12520	12520	0
614	20231020	101100	159312910	12520	12520	12520	12520	2
615	20231020	101000	159287870	12510	12520	12520	12510	450
616	20231020	100900	153658250	12510	12590	12590	12510	50
617	20231020	100800	153032190	12590	12590	12590	12590	7
618	20231020	100700	152944060	12600	12600	12600	12600	97
619	20231020	100600	151721860	12600	12620	12620	12600	102
620	20231020	100500	150436550	12630	12600	12630	12600	211
621	20231020	100400	147777920	12600	12600	12600	12590	503
622	20231020	100300	141440140	12590	12590	12590	12590	15
623	20231020	100200	141251290	12590	12590	12590	12590	8
624	20231020	100100	141150570	12510	12590	12590	12510	412
625	20231020	100000	135980050	12540	12630	12630	12540	103
626	20231020	095900	134682340	12540	12550	12550	12540	162
627	20231020	095800	132650800	12640	12580	12640	12580	773
628	20231020	095700	122910960	12600	12580	12600	12560	158
629	20231020	095600	120921100	12560	12560	12560	12560	73
630	20231020	095500	120004220	12550	12550	12550	12550	0
631	20231020	095400	120004220	12550	12550	12550	12550	0
632	20231020	095300	120004220	12550	12550	12550	12550	3
633	20231020	095200	119966570	12550	12550	12550	12550	0
634	20231020	095100	119966570	12550	12570	12570	12550	21
635	20231020	095000	119702810	12580	12520	12580	12520	13
636	20231020	094900	119539990	12520	12540	12540	12520	301
637	20231020	094800	115768980	12550	12550	12550	12550	2
638	20231020	094700	115743880	12560	12580	12580	12540	103
639	20231020	094600	114450110	12580	12580	12580	12580	55
640	20231020	094500	113758210	12570	12570	12570	12570	2
641	20231020	094400	113733070	12580	12580	12580	12580	0
642	20231020	094300	113733070	12580	12580	12580	12580	2
643	20231020	094200	113707910	12590	12590	12590	12590	3
644	20231020	094100	113670140	12540	12540	12540	12540	2
645	20231020	094000	113645060	12580	12580	12580	12580	0
646	20231020	093900	113645060	12580	12570	12580	12530	70
647	20231020	093800	112766460	12500	12580	12580	12500	936
648	20231020	093700	101047350	12580	12580	12590	12580	62
649	20231020	093600	100267380	12580	12580	12580	12580	59
650	20231020	093500	99525160	12580	12580	12580	12580	0
651	20231020	093400	99525160	12580	12580	12580	12580	62
652	20231020	093300	98745200	12600	12580	12600	12580	180
653	20231020	093200	96480730	12590	12600	12610	12590	340
654	20231020	093100	92197860	12600	12620	12620	12600	635
655	20231020	093000	84191730	12600	12610	12610	12600	109
656	20231020	092900	82817600	12620	12620	12620	12620	2
657	20231020	092800	82792360	12600	12690	12690	12600	2558
658	20231020	092700	50520770	12680	12680	12680	12680	11
659	20231020	092600	50381290	12680	12680	12680	12680	2
660	20231020	092500	50355930	12670	12670	12670	12670	222
661	20231020	092400	47543190	12660	12670	12670	12660	38
662	20231020	092300	47061800	12670	12670	12670	12670	122
663	20231020	092200	45516060	12660	12660	12660	12660	11
664	20231020	092100	45376800	12670	12690	12690	12670	116
665	20231020	092000	43906780	12700	12700	12700	12700	0
666	20231020	091900	43906780	12700	12710	12710	12700	215
667	20231020	091800	41176180	12710	12720	12720	12710	6
668	20231020	091700	41099880	12750	12750	12750	12750	10
669	20231020	091600	40972380	12750	12750	12750	12750	0
670	20231020	091500	40972380	12750	12700	12750	12700	3
671	20231020	091400	40934230	12700	12700	12700	12700	1
672	20231020	091300	40921530	12700	12710	12710	12700	786
673	20231020	091200	30932120	12710	12750	12750	12710	511
674	20231020	091100	24432030	12750	12740	12750	12740	121
675	20231020	091000	22890390	12740	12740	12740	12740	1
676	20231020	090900	22877650	12740	12770	12770	12740	261
677	20231020	090800	19549000	12770	12770	12770	12770	106
678	20231020	090700	18195380	12770	12770	12770	12770	4
679	20231020	090600	18144300	12820	12830	12830	12820	64
680	20231020	090500	17323810	12770	12820	12820	12770	200
681	20231020	090400	14766250	12830	12830	12830	12830	22
682	20231020	090300	14483990	12830	12860	12860	12830	13
683	20231020	090200	14317000	12860	12870	12870	12860	144
684	20231020	090100	12464030	12870	12890	12890	12870	254
685	20231020	090000	9192160	12880	12900	12900	12880	466