KissMeData/220260/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201700	425414990	5660	5660	5660	5660	4808
3	20231023	201600	425414990	5660	5660	5660	5660	0
4	20231023	201500	425414990	5660	5660	5660	5660	0
5	20231023	201400	425414990	5660	5660	5660	5660	0
6	20231023	201300	425414990	5660	5660	5660	5660	0
7	20231023	201200	425414990	5660	5660	5660	5660	0
8	20231023	201100	425414990	5660	5660	5660	5660	0
9	20231023	201000	425414990	5660	5660	5660	5660	0
10	20231023	200900	425414990	5660	5660	5660	5660	0
11	20231023	200800	425414990	5660	5660	5660	5660	0
12	20231023	200700	425414990	5660	5660	5660	5660	0
13	20231023	200600	425414990	5660	5660	5660	5660	0
14	20231023	200500	425414990	5660	5660	5660	5660	0
15	20231023	200400	425414990	5660	5660	5660	5660	0
16	20231023	200300	425414990	5660	5660	5660	5660	0
17	20231023	200200	425414990	5660	5660	5660	5660	0
18	20231023	200100	425414990	5660	5660	5660	5660	0
19	20231023	200000	425414990	5660	5660	5660	5660	0
20	20231023	195900	425414990	5660	5660	5660	5660	0
21	20231023	195800	425414990	5660	5660	5660	5660	0
22	20231023	195700	425414990	5660	5660	5660	5660	0
23	20231023	195600	425414990	5660	5660	5660	5660	0
24	20231023	195500	425414990	5660	5660	5660	5660	0
25	20231023	195400	425414990	5660	5660	5660	5660	0
26	20231023	195300	425414990	5660	5660	5660	5660	0
27	20231023	195200	425414990	5660	5660	5660	5660	0
28	20231023	195100	425414990	5660	5660	5660	5660	0
29	20231023	195000	425414990	5660	5660	5660	5660	0
30	20231023	194900	425414990	5660	5660	5660	5660	0
31	20231023	194800	425414990	5660	5660	5660	5660	0
32	20231023	194700	425414990	5660	5660	5660	5660	4808
33	20231023	194600	425414990	5660	5660	5660	5660	0
34	20231023	194500	425414990	5660	5660	5660	5660	0
35	20231023	194400	425414990	5660	5660	5660	5660	0
36	20231023	194300	425414990	5660	5660	5660	5660	0
37	20231023	194200	425414990	5660	5660	5660	5660	0
38	20231023	194100	425414990	5660	5660	5660	5660	0
39	20231023	194000	425414990	5660	5660	5660	5660	0
40	20231023	193900	425414990	5660	5660	5660	5660	0
41	20231023	193800	425414990	5660	5660	5660	5660	0
42	20231023	193700	425414990	5660	5660	5660	5660	0
43	20231023	193600	425414990	5660	5660	5660	5660	0
44	20231023	193500	425414990	5660	5660	5660	5660	0
45	20231023	193400	425414990	5660	5660	5660	5660	0
46	20231023	193300	425414990	5660	5660	5660	5660	0
47	20231023	193200	425414990	5660	5660	5660	5660	0
48	20231023	193100	425414990	5660	5660	5660	5660	0
49	20231023	193000	425414990	5660	5660	5660	5660	0
50	20231023	192900	425414990	5660	5660	5660	5660	0
51	20231023	192800	425414990	5660	5660	5660	5660	0
52	20231023	192700	425414990	5660	5660	5660	5660	0
53	20231023	192600	425414990	5660	5660	5660	5660	0
54	20231023	192500	425414990	5660	5660	5660	5660	0
55	20231023	192400	425414990	5660	5660	5660	5660	0
56	20231023	192300	425414990	5660	5660	5660	5660	0
57	20231023	192200	425414990	5660	5660	5660	5660	0
58	20231023	192100	425414990	5660	5660	5660	5660	0
59	20231023	192000	425414990	5660	5660	5660	5660	0
60	20231023	191900	425414990	5660	5660	5660	5660	0
61	20231023	191800	425414990	5660	5660	5660	5660	0
62	20231023	191700	425414990	5660	5660	5660	5660	4808
63	20231023	191600	425414990	5660	5660	5660	5660	0
64	20231023	191500	425414990	5660	5660	5660	5660	0
65	20231023	191400	425414990	5660	5660	5660	5660	0
66	20231023	191300	425414990	5660	5660	5660	5660	0
67	20231023	191200	425414990	5660	5660	5660	5660	0
68	20231023	191100	425414990	5660	5660	5660	5660	0
69	20231023	191000	425414990	5660	5660	5660	5660	0
70	20231023	190900	425414990	5660	5660	5660	5660	0
71	20231023	190800	425414990	5660	5660	5660	5660	0
72	20231023	190700	425414990	5660	5660	5660	5660	0
73	20231023	190600	425414990	5660	5660	5660	5660	0
74	20231023	190500	425414990	5660	5660	5660	5660	0
75	20231023	190400	425414990	5660	5660	5660	5660	0
76	20231023	190300	425414990	5660	5660	5660	5660	0
77	20231023	190200	425414990	5660	5660	5660	5660	0
78	20231023	190100	425414990	5660	5660	5660	5660	0
79	20231023	190000	425414990	5660	5660	5660	5660	0
80	20231023	185900	425414990	5660	5660	5660	5660	0
81	20231023	185800	425414990	5660	5660	5660	5660	0
82	20231023	185700	425414990	5660	5660	5660	5660	0
83	20231023	185600	425414990	5660	5660	5660	5660	0
84	20231023	185500	425414990	5660	5660	5660	5660	0
85	20231023	185400	425414990	5660	5660	5660	5660	0
86	20231023	185300	425414990	5660	5660	5660	5660	0
87	20231023	185200	425414990	5660	5660	5660	5660	0
88	20231023	185100	425414990	5660	5660	5660	5660	0
89	20231023	185000	425414990	5660	5660	5660	5660	0
90	20231023	184900	425414990	5660	5660	5660	5660	0
91	20231023	184800	425414990	5660	5660	5660	5660	0
92	20231023	184700	425414990	5660	5660	5660	5660	4808
93	20231023	184600	425414990	5660	5660	5660	5660	0
94	20231023	184500	425414990	5660	5660	5660	5660	0
95	20231023	184400	425414990	5660	5660	5660	5660	0
96	20231023	184300	425414990	5660	5660	5660	5660	0
97	20231023	184200	425414990	5660	5660	5660	5660	0
98	20231023	184100	425414990	5660	5660	5660	5660	0
99	20231023	184000	425414990	5660	5660	5660	5660	0
100	20231023	183900	425414990	5660	5660	5660	5660	0
101	20231023	183800	425414990	5660	5660	5660	5660	0
102	20231023	183700	425414990	5660	5660	5660	5660	0
103	20231023	183600	425414990	5660	5660	5660	5660	0
104	20231023	183500	425414990	5660	5660	5660	5660	0
105	20231023	183400	425414990	5660	5660	5660	5660	0
106	20231023	183300	425414990	5660	5660	5660	5660	0
107	20231023	183200	425414990	5660	5660	5660	5660	0
108	20231023	183100	425414990	5660	5660	5660	5660	0
109	20231023	183000	425414990	5660	5660	5660	5660	0
110	20231023	182900	425414990	5660	5660	5660	5660	0
111	20231023	182800	425414990	5660	5660	5660	5660	0
112	20231023	182700	425414990	5660	5660	5660	5660	0
113	20231023	182600	425414990	5660	5660	5660	5660	0
114	20231023	182500	425414990	5660	5660	5660	5660	0
115	20231023	182400	425414990	5660	5660	5660	5660	0
116	20231023	182300	425414990	5660	5660	5660	5660	0
117	20231023	182200	425414990	5660	5660	5660	5660	0
118	20231023	182100	425414990	5660	5660	5660	5660	0
119	20231023	182000	425414990	5660	5660	5660	5660	0
120	20231023	181900	425414990	5660	5660	5660	5660	0
121	20231023	181800	425414990	5660	5660	5660	5660	0
122	20231023	181700	425414990	5660	5660	5660	5660	4808
123	20231023	181600	425414990	5660	5660	5660	5660	0
124	20231023	181500	425414990	5660	5660	5660	5660	0
125	20231023	181400	425414990	5660	5660	5660	5660	0
126	20231023	181300	425414990	5660	5660	5660	5660	0
127	20231023	181200	425414990	5660	5660	5660	5660	0
128	20231023	181100	425414990	5660	5660	5660	5660	0
129	20231023	181000	425414990	5660	5660	5660	5660	0
130	20231023	180900	425414990	5660	5660	5660	5660	0
131	20231023	180800	425414990	5660	5660	5660	5660	0
132	20231023	180700	425414990	5660	5660	5660	5660	0
133	20231023	180600	425414990	5660	5660	5660	5660	0
134	20231023	180500	425414990	5660	5660	5660	5660	0
135	20231023	180400	425414990	5660	5660	5660	5660	0
136	20231023	180300	425414990	5660	5660	5660	5660	0
137	20231023	180200	425414990	5660	5660	5660	5660	0
138	20231023	180100	425414990	5660	5660	5660	5660	0
139	20231023	180000	425414990	5660	5660	5660	5660	0
140	20231023	175900	425414990	5660	5660	5660	5660	0
141	20231023	175800	425414990	5660	5660	5660	5660	0
142	20231023	175700	425414990	5660	5660	5660	5660	0
143	20231023	175600	425414990	5660	5660	5660	5660	0
144	20231023	175500	425414990	5660	5660	5660	5660	0
145	20231023	175400	425414990	5660	5660	5660	5660	0
146	20231023	175300	425414990	5660	5660	5660	5660	0
147	20231023	175200	425414990	5660	5660	5660	5660	0
148	20231023	175100	425414990	5660	5660	5660	5660	0
149	20231023	175000	425414990	5660	5660	5660	5660	0
150	20231023	174900	425414990	5660	5660	5660	5660	0
151	20231023	174800	425414990	5660	5660	5660	5660	0
152	20231023	174700	425414990	5660	5660	5660	5660	4808
153	20231023	174600	425414990	5660	5660	5660	5660	0
154	20231023	174500	425414990	5660	5660	5660	5660	0
155	20231023	174400	425414990	5660	5660	5660	5660	0
156	20231023	174300	425414990	5660	5660	5660	5660	0
157	20231023	174200	425414990	5660	5660	5660	5660	0
158	20231023	174100	425414990	5660	5660	5660	5660	0
159	20231023	174000	425414990	5660	5660	5660	5660	0
160	20231023	173900	425414990	5660	5660	5660	5660	0
161	20231023	173800	425414990	5660	5660	5660	5660	0
162	20231023	173700	425414990	5660	5660	5660	5660	0
163	20231023	173600	425414990	5660	5660	5660	5660	0
164	20231023	173500	425414990	5660	5660	5660	5660	0
165	20231023	173400	425414990	5660	5660	5660	5660	0
166	20231023	173300	425414990	5660	5660	5660	5660	0
167	20231023	173200	425414990	5660	5660	5660	5660	0
168	20231023	173100	425414990	5660	5660	5660	5660	0
169	20231023	173000	425414990	5660	5660	5660	5660	0
170	20231023	172900	425414990	5660	5660	5660	5660	0
171	20231023	172800	425414990	5660	5660	5660	5660	0
172	20231023	172700	425414990	5660	5660	5660	5660	0
173	20231023	172600	425414990	5660	5660	5660	5660	0
174	20231023	172500	425414990	5660	5660	5660	5660	0
175	20231023	172400	425414990	5660	5660	5660	5660	0
176	20231023	172300	425414990	5660	5660	5660	5660	0
177	20231023	172200	425414990	5660	5660	5660	5660	0
178	20231023	172100	425414990	5660	5660	5660	5660	0
179	20231023	172000	425414990	5660	5660	5660	5660	0
180	20231023	171900	425414990	5660	5660	5660	5660	0
181	20231023	171800	425414990	5660	5660	5660	5660	0
182	20231023	171700	425414990	5660	5660	5660	5660	4808
183	20231023	171600	425414990	5660	5660	5660	5660	0
184	20231023	171500	425414990	5660	5660	5660	5660	0
185	20231023	171400	425414990	5660	5660	5660	5660	0
186	20231023	171300	425414990	5660	5660	5660	5660	0
187	20231023	171200	425414990	5660	5660	5660	5660	0
188	20231023	171100	425414990	5660	5660	5660	5660	0
189	20231023	171000	425414990	5660	5660	5660	5660	0
190	20231023	170900	425414990	5660	5660	5660	5660	0
191	20231023	170800	425414990	5660	5660	5660	5660	0
192	20231023	170700	425414990	5660	5660	5660	5660	0
193	20231023	170600	425414990	5660	5660	5660	5660	0
194	20231023	170500	425414990	5660	5660	5660	5660	0
195	20231023	170400	425414990	5660	5660	5660	5660	0
196	20231023	170300	425414990	5660	5660	5660	5660	0
197	20231023	170200	425414990	5660	5660	5660	5660	0
198	20231023	170100	425414990	5660	5660	5660	5660	0
199	20231023	170000	425414990	5660	5660	5660	5660	0
200	20231023	165900	425414990	5660	5660	5660	5660	0
201	20231023	165800	425414990	5660	5660	5660	5660	0
202	20231023	165700	425414990	5660	5660	5660	5660	0
203	20231023	165600	425414990	5660	5660	5660	5660	0
204	20231023	165500	425414990	5660	5660	5660	5660	0
205	20231023	165400	425414990	5660	5660	5660	5660	0
206	20231023	165300	425414990	5660	5660	5660	5660	0
207	20231023	165200	425414990	5660	5660	5660	5660	0
208	20231023	165100	425414990	5660	5660	5660	5660	0
209	20231023	165000	425414990	5660	5660	5660	5660	0
210	20231023	164900	425414990	5660	5660	5660	5660	0
211	20231023	164800	425414990	5660	5660	5660	5660	0
212	20231023	164700	425414990	5660	5660	5660	5660	4808
213	20231023	164600	425414990	5660	5660	5660	5660	0
214	20231023	164500	425414990	5660	5660	5660	5660	0
215	20231023	164400	425414990	5660	5660	5660	5660	0
216	20231023	164300	425414990	5660	5660	5660	5660	0
217	20231023	164200	425414990	5660	5660	5660	5660	0
218	20231023	164100	425414990	5660	5660	5660	5660	0
219	20231023	164000	425414990	5660	5660	5660	5660	0
220	20231023	163900	425414990	5660	5660	5660	5660	0
221	20231023	163800	425414990	5660	5660	5660	5660	0
222	20231023	163700	425414990	5660	5660	5660	5660	0
223	20231023	163600	425414990	5660	5660	5660	5660	0
224	20231023	163500	425414990	5660	5660	5660	5660	0
225	20231023	163400	425414990	5660	5660	5660	5660	0
226	20231023	163300	425414990	5660	5660	5660	5660	0
227	20231023	163200	425414990	5660	5660	5660	5660	0
228	20231023	163100	425414990	5660	5660	5660	5660	0
229	20231023	163000	425414990	5660	5660	5660	5660	0
230	20231023	162900	425414990	5660	5660	5660	5660	0
231	20231023	162800	425414990	5660	5660	5660	5660	0
232	20231023	162700	425414990	5660	5660	5660	5660	0
233	20231023	162600	425414990	5660	5660	5660	5660	0
234	20231023	162500	425414990	5660	5660	5660	5660	0
235	20231023	162400	425414990	5660	5660	5660	5660	0
236	20231023	162300	425414990	5660	5660	5660	5660	0
237	20231023	162200	425414990	5660	5660	5660	5660	0
238	20231023	162100	425414990	5660	5660	5660	5660	0
239	20231023	162000	425414990	5660	5660	5660	5660	0
240	20231023	161900	425414990	5660	5660	5660	5660	0
241	20231023	161800	425414990	5660	5660	5660	5660	0
242	20231023	161700	425414990	5660	5660	5660	5660	4808
243	20231023	161600	425414990	5660	5660	5660	5660	0
244	20231023	161500	425414990	5660	5660	5660	5660	0
245	20231023	161400	425414990	5660	5660	5660	5660	0
246	20231023	161300	425414990	5660	5660	5660	5660	0
247	20231023	161200	425414990	5660	5660	5660	5660	0
248	20231023	161100	425414990	5660	5660	5660	5660	0
249	20231023	161000	425414990	5660	5660	5660	5660	0
250	20231023	160900	425414990	5660	5660	5660	5660	0
251	20231023	160800	425414990	5660	5660	5660	5660	0
252	20231023	160700	425414990	5660	5660	5660	5660	0
253	20231023	160600	425414990	5660	5660	5660	5660	0
254	20231023	160500	425414990	5660	5660	5660	5660	0
255	20231023	160400	425414990	5660	5660	5660	5660	0
256	20231023	160300	425414990	5660	5660	5660	5660	0
257	20231023	160200	425414990	5660	5660	5660	5660	0
258	20231023	160100	425414990	5660	5660	5660	5660	0
259	20231023	160000	425414990	5660	5660	5660	5660	0
260	20231023	155900	425414990	5660	5660	5660	5660	0
261	20231023	155800	425414990	5660	5660	5660	5660	0
262	20231023	155700	425414990	5660	5660	5660	5660	0
263	20231023	155600	425414990	5660	5660	5660	5660	0
264	20231023	155500	425414990	5660	5660	5660	5660	0
265	20231023	155400	425414990	5660	5660	5660	5660	0
266	20231023	155300	425414990	5660	5660	5660	5660	0
267	20231023	155200	425414990	5660	5660	5660	5660	0
268	20231023	155100	425414990	5660	5660	5660	5660	0
269	20231023	155000	425414990	5660	5660	5660	5660	0
270	20231023	154900	425414990	5660	5660	5660	5660	0
271	20231023	154800	425414990	5660	5660	5660	5660	0
272	20231023	154700	425414990	5660	5660	5660	5660	4808
273	20231023	154600	425414990	5660	5660	5660	5660	0
274	20231023	154500	425414990	5660	5660	5660	5660	0
275	20231023	154400	425414990	5660	5660	5660	5660	0
276	20231023	154300	425414990	5660	5660	5660	5660	0
277	20231023	154200	425414990	5660	5660	5660	5660	0
278	20231023	154100	425414990	5660	5660	5660	5660	0
279	20231023	154000	425414990	5660	5660	5660	5660	0
280	20231023	153900	425414990	5660	5660	5660	5660	0
281	20231023	153800	425414990	5660	5660	5660	5660	0
282	20231023	153700	425414990	5660	5660	5660	5660	0
283	20231023	153600	425414990	5660	5660	5660	5660	0
284	20231023	153500	425414990	5660	5660	5660	5660	0
285	20231023	153400	425414990	5660	5660	5660	5660	0
286	20231023	153300	425414990	5660	5660	5660	5660	0
287	20231023	153200	425414990	5660	5660	5660	5660	0
288	20231023	153100	425414990	5660	5660	5660	5660	0
289	20231023	153000	425414990	5660	5660	5660	5660	4808
290	20231023	152900	398201710	5730	5730	5730	5730	0
291	20231023	152800	398201710	5730	5730	5730	5730	0
292	20231023	152700	398201710	5730	5730	5730	5730	0
293	20231023	152600	398201710	5730	5730	5730	5730	0
294	20231023	152500	398201710	5730	5730	5730	5730	0
295	20231023	152400	398201710	5730	5730	5730	5730	0
296	20231023	152300	398201710	5730	5730	5730	5730	0
297	20231023	152200	398201710	5730	5730	5730	5730	0
298	20231023	152100	398201710	5730	5730	5730	5730	0
299	20231023	152000	398201710	5730	5730	5730	5730	0
300	20231023	151900	398201710	5730	5690	5730	5690	830
301	20231023	151800	393464930	5690	5690	5690	5690	1
302	20231023	151700	393459240	5690	5690	5690	5690	0
303	20231023	151600	393459240	5690	5670	5690	5670	506
304	20231023	151500	390590200	5690	5690	5690	5690	2
305	20231023	151400	390578820	5670	5670	5670	5670	30
306	20231023	151300	390408720	5670	5700	5700	5670	244
307	20231023	151200	389025190	5680	5680	5680	5680	7
308	20231023	151100	388985430	5680	5660	5680	5660	467
309	20231023	151000	386341480	5680	5680	5680	5680	134
310	20231023	150900	385580360	5690	5690	5690	5690	31
311	20231023	150800	385403970	5690	5690	5690	5690	18
312	20231023	150700	385301550	5690	5650	5700	5650	432
313	20231023	150600	382859650	5650	5720	5720	5650	1073
314	20231023	150500	376782100	5680	5680	5720	5680	471
315	20231023	150400	374106780	5710	5720	5720	5680	464
316	20231023	150300	371466740	5730	5730	5730	5730	0
317	20231023	150200	371466740	5730	5730	5730	5730	0
318	20231023	150100	371466740	5730	5720	5730	5720	65
319	20231023	150000	371094930	5720	5720	5720	5720	135
320	20231023	145900	370322730	5720	5720	5720	5720	11
321	20231023	145800	370259810	5720	5720	5720	5680	298
322	20231023	145700	368563250	5680	5720	5720	5680	15
323	20231023	145600	368477900	5720	5680	5720	5680	52
324	20231023	145500	368182460	5670	5670	5670	5670	0
325	20231023	145400	368182460	5670	5670	5670	5670	256
326	20231023	145300	366730940	5670	5670	5670	5670	10
327	20231023	145200	366674240	5670	5680	5680	5670	1504
328	20231023	145100	358131560	5670	5670	5670	5670	100
329	20231023	145000	357564560	5720	5700	5720	5700	21
330	20231023	144900	357444740	5690	5670	5690	5670	668
331	20231023	144800	353656880	5670	5680	5680	5670	2200
332	20231023	144700	341165530	5690	5690	5690	5690	0
333	20231023	144600	341165530	5690	5680	5690	5680	332
334	20231023	144500	339279760	5690	5690	5690	5690	28
335	20231023	144400	339120440	5690	5690	5690	5690	300
336	20231023	144300	337413440	5700	5720	5720	5700	149
337	20231023	144200	336562640	5720	5720	5720	5720	0
338	20231023	144100	336562640	5720	5700	5720	5700	69
339	20231023	144000	336169320	5700	5700	5700	5700	27
340	20231023	143900	336015420	5690	5700	5700	5690	232
341	20231023	143800	334694030	5700	5690	5700	5690	32
342	20231023	143700	334511930	5690	5690	5690	5690	186
343	20231023	143600	333453590	5690	5690	5700	5690	116
344	20231023	143500	332793350	5700	5700	5700	5700	4
345	20231023	143400	332770550	5700	5700	5700	5700	0
346	20231023	143300	332770550	5700	5700	5700	5700	166
347	20231023	143200	331824350	5700	5700	5700	5700	80
348	20231023	143100	331368350	5720	5720	5720	5720	10
349	20231023	143000	331311150	5720	5720	5720	5720	22
350	20231023	142900	331185310	5700	5700	5700	5700	50
351	20231023	142800	330900310	5720	5720	5720	5720	101
352	20231023	142700	330322590	5730	5710	5730	5700	447
353	20231023	142600	327771990	5730	5730	5730	5730	0
354	20231023	142500	327771990	5730	5730	5730	5730	1
355	20231023	142400	327766260	5710	5710	5710	5710	35
356	20231023	142300	327566410	5700	5700	5700	5700	0
357	20231023	142200	327566410	5700	5700	5700	5700	48
358	20231023	142100	327292810	5690	5700	5700	5690	1211
359	20231023	142000	320395650	5700	5700	5700	5700	98
360	20231023	141900	319837050	5700	5700	5700	5700	80
361	20231023	141800	319381050	5700	5700	5700	5700	3
362	20231023	141700	319363950	5720	5720	5720	5720	0
363	20231023	141600	319363950	5720	5720	5720	5720	0
364	20231023	141500	319363950	5720	5720	5720	5720	0
365	20231023	141400	319363950	5720	5720	5720	5720	194
366	20231023	141300	318254270	5720	5720	5720	5720	0
367	20231023	141200	318254270	5720	5720	5720	5720	2
368	20231023	141100	318242830	5730	5730	5730	5730	1
369	20231023	141000	318237100	5720	5720	5720	5720	0
370	20231023	140900	318237100	5720	5720	5720	5720	0
371	20231023	140800	318237100	5720	5720	5720	5720	4
372	20231023	140700	318214220	5690	5710	5710	5690	238
373	20231023	140600	316858220	5730	5710	5730	5710	3
374	20231023	140500	316841060	5710	5710	5710	5710	66
375	20231023	140400	316464200	5730	5730	5730	5730	0
376	20231023	140300	316464200	5730	5730	5730	5730	5
377	20231023	140200	316435550	5730	5730	5730	5730	37
378	20231023	140100	316223540	5730	5730	5730	5730	0
379	20231023	140000	316223540	5730	5730	5730	5730	51
380	20231023	135900	315931310	5730	5730	5730	5730	0
381	20231023	135800	315931310	5730	5730	5730	5730	0
382	20231023	135700	315931310	5730	5730	5730	5730	0
383	20231023	135600	315931310	5730	5730	5730	5730	0
384	20231023	135500	315931310	5730	5730	5730	5730	5
385	20231023	135400	315902660	5730	5730	5730	5730	0
386	20231023	135300	315902660	5730	5720	5730	5720	3
387	20231023	135200	315885490	5700	5700	5700	5700	0
388	20231023	135100	315885490	5700	5730	5730	5700	908
389	20231023	135000	310709600	5730	5730	5730	5730	0
390	20231023	134900	310709600	5730	5710	5730	5710	251
391	20231023	134800	309276370	5710	5710	5710	5710	0
392	20231023	134700	309276370	5710	5710	5710	5710	237
393	20231023	134600	307923100	5720	5720	5720	5720	0
394	20231023	134500	307923100	5720	5720	5720	5720	148
395	20231023	134400	307076540	5720	5730	5730	5720	1863
396	20231023	134300	296403920	5730	5730	5730	5730	0
397	20231023	134200	296403920	5730	5730	5730	5730	0
398	20231023	134100	296403920	5730	5730	5730	5730	0
399	20231023	134000	296403920	5730	5730	5740	5730	14
400	20231023	133900	296323600	5740	5740	5740	5740	5
401	20231023	133800	296294900	5750	5750	5750	5750	1
402	20231023	133700	296289150	5740	5740	5740	5740	0
403	20231023	133600	296289150	5740	5740	5740	5740	0
404	20231023	133500	296289150	5740	5740	5740	5740	0
405	20231023	133400	296289150	5740	5740	5740	5740	18
406	20231023	133300	296185830	5750	5750	5750	5750	126
407	20231023	133200	295461330	5760	5760	5760	5760	0
408	20231023	133100	295461330	5760	5760	5760	5760	0
409	20231023	133000	295461330	5760	5760	5760	5760	1
410	20231023	132900	295455570	5770	5770	5770	5770	6
411	20231023	132800	295420950	5750	5750	5750	5750	0
412	20231023	132700	295420950	5750	5750	5750	5750	50
413	20231023	132600	295133450	5750	5750	5750	5750	0
414	20231023	132500	295133450	5750	5750	5750	5750	1
415	20231023	132400	295127700	5750	5750	5750	5750	117
416	20231023	132300	294454950	5750	5750	5750	5750	0
417	20231023	132200	294454950	5750	5750	5750	5750	0
418	20231023	132100	294454950	5750	5750	5750	5750	0
419	20231023	132000	294454950	5750	5750	5750	5750	0
420	20231023	131900	294454950	5750	5750	5750	5750	0
421	20231023	131800	294454950	5750	5750	5750	5750	0
422	20231023	131700	294454950	5750	5750	5750	5750	0
423	20231023	131600	294454950	5750	5750	5750	5750	0
424	20231023	131500	294454950	5750	5750	5750	5750	351
425	20231023	131400	292436700	5740	5740	5740	5740	0
426	20231023	131300	292436700	5740	5740	5740	5740	570
427	20231023	131200	289164900	5740	5750	5750	5740	1001
428	20231023	131100	283418230	5740	5740	5740	5740	0
429	20231023	131000	283418230	5740	5740	5740	5740	0
430	20231023	130900	283418230	5740	5740	5740	5740	0
431	20231023	130800	283418230	5740	5740	5740	5740	0
432	20231023	130700	283418230	5740	5740	5740	5740	0
433	20231023	130600	283418230	5740	5740	5740	5740	1003
434	20231023	130500	277661010	5740	5740	5740	5740	0
435	20231023	130400	277661010	5740	5740	5740	5740	0
436	20231023	130300	277661010	5740	5740	5740	5740	0
437	20231023	130200	277661010	5740	5760	5760	5740	6
438	20231023	130100	277626550	5770	5770	5770	5770	0
439	20231023	130000	277626550	5770	5760	5770	5750	20
440	20231023	125900	277511480	5750	5750	5760	5750	16
441	20231023	125800	277419470	5770	5770	5770	5770	11
442	20231023	125700	277356000	5760	5760	5760	5750	124
443	20231023	125600	276642940	5760	5760	5760	5760	29
444	20231023	125500	276475900	5760	5750	5760	5750	21
445	20231023	125400	276354950	5750	5750	5750	5750	398
446	20231023	125300	274066450	5750	5750	5750	5750	148
447	20231023	125200	273215450	5750	5750	5750	5750	6
448	20231023	125100	273180950	5780	5780	5780	5780	9
449	20231023	125000	273128930	5780	5780	5780	5780	0
450	20231023	124900	273128930	5780	5780	5780	5780	0
451	20231023	124800	273128930	5780	5750	5780	5750	32
452	20231023	124700	272944660	5790	5790	5790	5790	0
453	20231023	124600	272944660	5790	5770	5790	5770	3
454	20231023	124500	272927320	5750	5750	5750	5750	8
455	20231023	124400	272881320	5750	5750	5750	5750	3
456	20231023	124300	272864070	5750	5750	5750	5750	4
457	20231023	124200	272841070	5740	5760	5760	5740	117
458	20231023	124100	272168590	5780	5780	5780	5780	5
459	20231023	124000	272139690	5750	5750	5750	5750	1
460	20231023	123900	272133940	5750	5750	5750	5750	0
461	20231023	123800	272133940	5750	5750	5750	5750	100
462	20231023	123700	271558940	5750	5750	5750	5750	362
463	20231023	123600	269477440	5750	5750	5750	5750	0
464	20231023	123500	269477440	5750	5750	5750	5750	0
465	20231023	123400	269477440	5750	5760	5760	5750	70
466	20231023	123300	269074860	5750	5780	5780	5750	95
467	20231023	123200	268528270	5790	5790	5790	5790	0
468	20231023	123100	268528270	5790	5790	5790	5790	0
469	20231023	123000	268528270	5790	5790	5790	5790	0
470	20231023	122900	268528270	5790	5790	5790	5790	0
471	20231023	122800	268528270	5790	5790	5790	5790	1
472	20231023	122700	268522480	5750	5750	5750	5750	0
473	20231023	122600	268522480	5750	5770	5770	5750	3390
474	20231023	122500	249014460	5770	5770	5770	5770	0
475	20231023	122400	249014460	5770	5770	5770	5770	808
476	20231023	122300	244352300	5770	5770	5770	5770	0
477	20231023	122200	244352300	5770	5770	5770	5770	250
478	20231023	122100	242909800	5770	5770	5770	5770	0
479	20231023	122000	242909800	5770	5770	5770	5770	0
480	20231023	121900	242909800	5770	5770	5770	5770	0
481	20231023	121800	242909800	5770	5770	5770	5770	0
482	20231023	121700	242909800	5770	5770	5770	5770	366
483	20231023	121600	240797980	5770	5770	5770	5770	0
484	20231023	121500	240797980	5770	5770	5770	5770	0
485	20231023	121400	240797980	5770	5770	5770	5770	800
486	20231023	121300	236181980	5770	5770	5770	5770	0
487	20231023	121200	236181980	5770	5770	5770	5770	0
488	20231023	121100	236181980	5770	5770	5770	5770	0
489	20231023	121000	236181980	5770	5770	5770	5770	0
490	20231023	120900	236181980	5770	5780	5780	5770	1000
491	20231023	120800	230411610	5800	5800	5800	5800	0
492	20231023	120700	230411610	5800	5800	5800	5800	0
493	20231023	120600	230411610	5800	5800	5800	5800	1
494	20231023	120500	230405810	5780	5780	5780	5780	0
495	20231023	120400	230405810	5780	5780	5780	5780	0
496	20231023	120300	230405810	5780	5780	5780	5780	20
497	20231023	120200	230290210	5770	5770	5770	5770	0
498	20231023	120100	230290210	5770	5780	5780	5770	200
499	20231023	120000	229135710	5780	5780	5780	5780	10
500	20231023	115900	229077910	5780	5780	5780	5780	65
501	20231023	115800	228702210	5780	5790	5790	5780	200
502	20231023	115700	227545580	5790	5800	5800	5790	55
503	20231023	115600	227227120	5790	5790	5790	5790	10
504	20231023	115500	227169220	5790	5790	5790	5790	1
505	20231023	115400	227163430	5800	5800	5800	5800	0
506	20231023	115300	227163430	5800	5800	5800	5800	104
507	20231023	115200	226560230	5780	5790	5790	5780	35
508	20231023	115100	226357590	5790	5790	5790	5790	3
509	20231023	115000	226340220	5790	5790	5790	5790	0
510	20231023	114900	226340220	5790	5790	5790	5790	0
511	20231023	114800	226340220	5790	5790	5790	5790	400
512	20231023	114700	224024220	5800	5800	5800	5800	15
513	20231023	114600	223937220	5800	5800	5800	5800	0
514	20231023	114500	223937220	5800	5800	5800	5800	0
515	20231023	114400	223937220	5800	5800	5800	5800	0
516	20231023	114300	223937220	5800	5800	5800	5800	0
517	20231023	114200	223937220	5800	5800	5800	5800	0
518	20231023	114100	223937220	5800	5800	5800	5800	30
519	20231023	114000	223763220	5810	5810	5810	5810	44
520	20231023	113900	223507580	5820	5820	5820	5820	0
521	20231023	113800	223507580	5820	5820	5820	5820	0
522	20231023	113700	223507580	5820	5820	5820	5820	0
523	20231023	113600	223507580	5820	5820	5820	5820	37
524	20231023	113500	223292240	5820	5820	5820	5820	0
525	20231023	113400	223292240	5820	5820	5820	5820	0
526	20231023	113300	223292240	5820	5820	5820	5820	0
527	20231023	113200	223292240	5820	5820	5820	5820	1
528	20231023	113100	223286420	5820	5820	5820	5820	0
529	20231023	113000	223286420	5820	5820	5820	5820	0
530	20231023	112900	223286420	5820	5820	5820	5820	0
531	20231023	112800	223286420	5820	5820	5820	5820	1
532	20231023	112700	223280600	5800	5800	5800	5800	500
533	20231023	112600	220380600	5800	5810	5810	5800	50
534	20231023	112500	220090130	5820	5820	5820	5820	0
535	20231023	112400	220090130	5820	5820	5820	5820	0
536	20231023	112300	220090130	5820	5820	5820	5820	4
537	20231023	112200	220066850	5820	5820	5820	5820	51
538	20231023	112100	219770030	5810	5810	5810	5810	1200
539	20231023	112000	212798030	5810	5810	5810	5810	2500
540	20231023	111900	198273030	5810	5810	5810	5810	0
541	20231023	111800	198273030	5810	5810	5810	5810	0
542	20231023	111700	198273030	5810	5810	5810	5810	44
543	20231023	111600	198017390	5810	5810	5810	5810	1
544	20231023	111500	198011580	5820	5820	5820	5820	22
545	20231023	111400	197883540	5820	5820	5820	5820	40
546	20231023	111300	197650740	5820	5830	5830	5820	187
547	20231023	111200	196562220	5830	5830	5830	5830	19
548	20231023	111100	196451450	5850	5830	5850	5830	19
549	20231023	111000	196340660	5820	5840	5850	5820	48
550	20231023	110900	196061250	5830	5830	5830	5830	0
551	20231023	110800	196061250	5830	5830	5830	5830	0
552	20231023	110700	196061250	5830	5830	5830	5830	49
553	20231023	110600	195775580	5830	5830	5830	5830	0
554	20231023	110500	195775580	5830	5830	5830	5830	50
555	20231023	110400	195484080	5840	5860	5860	5840	101
556	20231023	110300	194894220	5850	5850	5850	5850	286
557	20231023	110200	193221120	5850	5850	5850	5850	55
558	20231023	110100	192899370	5840	5840	5840	5840	0
559	20231023	110000	192899370	5840	5840	5840	5840	0
560	20231023	105900	192899370	5840	5850	5850	5840	16
561	20231023	105800	192805800	5850	5850	5850	5850	2
562	20231023	105700	192794100	5850	5850	5850	5850	13
563	20231023	105600	192718050	5850	5850	5850	5850	60
564	20231023	105500	192367050	5840	5840	5840	5840	100
565	20231023	105400	191783050	5840	5840	5840	5840	0
566	20231023	105300	191783050	5840	5840	5840	5840	10
567	20231023	105200	191724650	5840	5840	5840	5840	0
568	20231023	105100	191724650	5840	5840	5840	5840	9
569	20231023	105000	191672090	5840	5840	5840	5840	0
570	20231023	104900	191672090	5840	5840	5840	5840	0
571	20231023	104800	191672090	5840	5840	5840	5840	0
572	20231023	104700	191672090	5840	5840	5840	5840	0
573	20231023	104600	191672090	5840	5840	5840	5840	266
574	20231023	104500	190118650	5830	5830	5830	5830	21
575	20231023	104400	189996220	5840	5860	5860	5840	736
576	20231023	104300	185697900	5860	5860	5860	5860	1
577	20231023	104200	185692040	5850	5850	5850	5850	91
578	20231023	104100	185159690	5850	5850	5850	5850	228
579	20231023	104000	183825890	5850	5850	5850	5850	5
580	20231023	103900	183796640	5860	5870	5870	5860	31
581	20231023	103800	183614680	5870	5860	5870	5850	58
582	20231023	103700	183275040	5850	5840	5850	5840	822
583	20231023	103600	178471530	5830	5830	5830	5830	193
584	20231023	103500	177346340	5830	5820	5830	5820	1505
585	20231023	103400	168578420	5820	5800	5820	5800	896
586	20231023	103300	163368620	5810	5810	5810	5810	15
587	20231023	103200	163281470	5810	5810	5810	5810	4
588	20231023	103100	163258230	5800	5800	5800	5800	1
589	20231023	103000	163252430	5800	5800	5810	5800	202
590	20231023	102900	162079830	5810	5800	5810	5800	52
591	20231023	102800	161778220	5800	5800	5800	5800	1192
592	20231023	102700	154864620	5780	5780	5780	5780	0
593	20231023	102600	154864620	5780	5780	5780	5780	406
594	20231023	102500	152517940	5780	5780	5780	5780	9
595	20231023	102400	152465920	5790	5790	5790	5790	1
596	20231023	102300	152460130	5770	5770	5770	5770	56
597	20231023	102200	152137010	5770	5790	5790	5770	590
598	20231023	102100	148722310	5790	5790	5790	5790	30
599	20231023	102000	148548610	5790	5790	5790	5790	0
600	20231023	101900	148548610	5790	5790	5790	5790	117
601	20231023	101800	147871180	5790	5790	5790	5790	11
602	20231023	101700	147807490	5760	5760	5760	5760	0
603	20231023	101600	147807490	5760	5760	5760	5760	92
604	20231023	101500	147277570	5760	5760	5760	5760	13
605	20231023	101400	147202690	5790	5790	5790	5790	0
606	20231023	101300	147202690	5790	5760	5790	5760	507
607	20231023	101200	144272340	5760	5760	5760	5750	265
608	20231023	101100	142748060	5770	5770	5770	5770	72
609	20231023	101000	142332620	5760	5760	5760	5760	0
610	20231023	100900	142332620	5760	5760	5760	5760	45
611	20231023	100800	142073420	5750	5750	5750	5750	22
612	20231023	100700	141946920	5760	5760	5760	5760	55
613	20231023	100600	141630120	5770	5780	5780	5770	232
614	20231023	100500	140289480	5780	5780	5780	5780	4
615	20231023	100400	140266360	5780	5790	5790	5780	322
616	20231023	100300	138405150	5790	5800	5800	5790	54
617	20231023	100200	138092330	5780	5780	5780	5780	0
618	20231023	100100	138092330	5780	5780	5780	5780	31
619	20231023	100000	137913150	5780	5780	5780	5780	11
620	20231023	095900	137849570	5780	5780	5780	5780	2
621	20231023	095800	137838010	5800	5790	5800	5790	539
622	20231023	095700	134717190	5780	5790	5790	5780	1100
623	20231023	095600	128348820	5780	5780	5780	5780	1
624	20231023	095500	128343040	5770	5770	5790	5750	2210
625	20231023	095400	115608260	5770	5770	5770	5770	4
626	20231023	095300	115585180	5770	5770	5770	5770	109
627	20231023	095200	114956250	5770	5760	5770	5760	527
628	20231023	095100	111918450	5760	5750	5760	5750	405
629	20231023	095000	109589690	5750	5750	5750	5750	0
630	20231023	094900	109589690	5750	5740	5750	5740	751
631	20231023	094800	105278940	5740	5740	5740	5740	1
632	20231023	094700	105273200	5720	5720	5720	5720	0
633	20231023	094600	105273200	5720	5720	5720	5720	119
634	20231023	094500	104592520	5720	5720	5720	5720	3
635	20231023	094400	104575360	5740	5730	5740	5730	101
636	20231023	094300	103996620	5730	5730	5730	5730	240
637	20231023	094200	102621420	5740	5770	5770	5740	682
638	20231023	094100	98706710	5750	5770	5770	5750	1073
639	20231023	094000	92536430	5750	5750	5750	5750	32
640	20231023	093900	92352430	5750	5750	5750	5750	0
641	20231023	093800	92352430	5750	5760	5790	5750	41
642	20231023	093700	92116410	5750	5750	5750	5740	1084
643	20231023	093600	85883510	5750	5730	5750	5730	1057
644	20231023	093500	79816580	5730	5730	5730	5730	12
645	20231023	093400	79747820	5720	5720	5720	5720	84
646	20231023	093300	79267340	5720	5720	5720	5720	6
647	20231023	093200	79233020	5720	5720	5720	5700	106
648	20231023	093100	78628700	5700	5700	5700	5700	497
649	20231023	093000	75795800	5680	5680	5680	5680	22
650	20231023	092900	75670840	5670	5700	5700	5670	2
651	20231023	092800	75659470	5670	5680	5700	5670	125
652	20231023	092700	74950650	5680	5690	5690	5680	4
653	20231023	092600	74927910	5690	5700	5700	5690	116
654	20231023	092500	74267190	5710	5690	5710	5690	279
655	20231023	092400	72675300	5710	5710	5710	5710	19
656	20231023	092300	72566810	5720	5710	5720	5700	207
657	20231023	092200	71386870	5720	5720	5720	5720	99
658	20231023	092100	70820590	5720	5700	5720	5690	254
659	20231023	092000	69375220	5690	5700	5700	5690	271
660	20231023	091900	67831230	5700	5700	5700	5690	617
661	20231023	091800	64314570	5700	5730	5730	5700	150
662	20231023	091700	63458730	5730	5740	5740	5710	233
663	20231023	091600	62127850	5750	5750	5750	5710	1261
664	20231023	091500	54912060	5740	5740	5750	5740	25
665	20231023	091400	54768550	5740	5740	5740	5740	3
666	20231023	091300	54751330	5730	5730	5730	5720	999
667	20231023	091200	49036560	5730	5730	5730	5730	31
668	20231023	091100	48858930	5730	5750	5750	5730	97
669	20231023	091000	48302380	5760	5750	5760	5730	154
670	20231023	090900	47417440	5730	5730	5730	5730	0
671	20231023	090800	47417440	5730	5700	5730	5700	3168
672	20231023	090700	29285210	5700	5720	5720	5700	112
673	20231023	090600	28644630	5670	5700	5700	5670	102
674	20231023	090500	28066230	5720	5690	5720	5660	639
675	20231023	090400	24430640	5680	5720	5720	5680	14
676	20231023	090300	24350910	5690	5690	5730	5690	735
677	20231023	090200	20163620	5690	5640	5690	5640	442
678	20231023	090100	17656050	5630	5670	5670	5620	482
679	20231023	090000	14936290	5670	5620	5690	5620	2581