KissMeData/065680/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193200	251378400	13610	13610	13610	13610	604
3	20231018	193100	251378400	13610	13610	13610	13610	0
4	20231018	193000	251378400	13610	13610	13610	13610	0
5	20231018	192900	251378400	13610	13610	13610	13610	0
6	20231018	192800	251378400	13610	13610	13610	13610	0
7	20231018	192700	251378400	13610	13610	13610	13610	0
8	20231018	192600	251378400	13610	13610	13610	13610	0
9	20231018	192500	251378400	13610	13610	13610	13610	0
10	20231018	192400	251378400	13610	13610	13610	13610	0
11	20231018	192300	251378400	13610	13610	13610	13610	0
12	20231018	192200	251378400	13610	13610	13610	13610	0
13	20231018	192100	251378400	13610	13610	13610	13610	0
14	20231018	192000	251378400	13610	13610	13610	13610	0
15	20231018	191900	251378400	13610	13610	13610	13610	0
16	20231018	191800	251378400	13610	13610	13610	13610	0
17	20231018	191700	251378400	13610	13610	13610	13610	0
18	20231018	191600	251378400	13610	13610	13610	13610	0
19	20231018	191500	251378400	13610	13610	13610	13610	0
20	20231018	191400	251378400	13610	13610	13610	13610	0
21	20231018	191300	251378400	13610	13610	13610	13610	0
22	20231018	191200	251378400	13610	13610	13610	13610	0
23	20231018	191100	251378400	13610	13610	13610	13610	0
24	20231018	191000	251378400	13610	13610	13610	13610	0
25	20231018	190900	251378400	13610	13610	13610	13610	0
26	20231018	190800	251378400	13610	13610	13610	13610	0
27	20231018	190700	251378400	13610	13610	13610	13610	0
28	20231018	190600	251378400	13610	13610	13610	13610	0
29	20231018	190500	251378400	13610	13610	13610	13610	0
30	20231018	190400	251378400	13610	13610	13610	13610	0
31	20231018	190300	251378400	13610	13610	13610	13610	0
32	20231018	190200	251378400	13610	13610	13610	13610	604
33	20231018	190100	251378400	13610	13610	13610	13610	0
34	20231018	190000	251378400	13610	13610	13610	13610	0
35	20231018	185900	251378400	13610	13610	13610	13610	0
36	20231018	185800	251378400	13610	13610	13610	13610	0
37	20231018	185700	251378400	13610	13610	13610	13610	0
38	20231018	185600	251378400	13610	13610	13610	13610	0
39	20231018	185500	251378400	13610	13610	13610	13610	0
40	20231018	185400	251378400	13610	13610	13610	13610	0
41	20231018	185300	251378400	13610	13610	13610	13610	0
42	20231018	185200	251378400	13610	13610	13610	13610	0
43	20231018	185100	251378400	13610	13610	13610	13610	0
44	20231018	185000	251378400	13610	13610	13610	13610	0
45	20231018	184900	251378400	13610	13610	13610	13610	0
46	20231018	184800	251378400	13610	13610	13610	13610	0
47	20231018	184700	251378400	13610	13610	13610	13610	0
48	20231018	184600	251378400	13610	13610	13610	13610	0
49	20231018	184500	251378400	13610	13610	13610	13610	0
50	20231018	184400	251378400	13610	13610	13610	13610	0
51	20231018	184300	251378400	13610	13610	13610	13610	0
52	20231018	184200	251378400	13610	13610	13610	13610	0
53	20231018	184100	251378400	13610	13610	13610	13610	0
54	20231018	184000	251378400	13610	13610	13610	13610	0
55	20231018	183900	251378400	13610	13610	13610	13610	0
56	20231018	183800	251378400	13610	13610	13610	13610	0
57	20231018	183700	251378400	13610	13610	13610	13610	0
58	20231018	183600	251378400	13610	13610	13610	13610	0
59	20231018	183500	251378400	13610	13610	13610	13610	0
60	20231018	183400	251378400	13610	13610	13610	13610	0
61	20231018	183300	251378400	13610	13610	13610	13610	0
62	20231018	183200	251378400	13610	13610	13610	13610	604
63	20231018	183100	251378400	13610	13610	13610	13610	0
64	20231018	183000	251378400	13610	13610	13610	13610	0
65	20231018	182900	251378400	13610	13610	13610	13610	0
66	20231018	182800	251378400	13610	13610	13610	13610	0
67	20231018	182700	251378400	13610	13610	13610	13610	0
68	20231018	182600	251378400	13610	13610	13610	13610	0
69	20231018	182500	251378400	13610	13610	13610	13610	0
70	20231018	182400	251378400	13610	13610	13610	13610	0
71	20231018	182300	251378400	13610	13610	13610	13610	0
72	20231018	182200	251378400	13610	13610	13610	13610	0
73	20231018	182100	251378400	13610	13610	13610	13610	0
74	20231018	182000	251378400	13610	13610	13610	13610	0
75	20231018	181900	251378400	13610	13610	13610	13610	0
76	20231018	181800	251378400	13610	13610	13610	13610	0
77	20231018	181700	251378400	13610	13610	13610	13610	0
78	20231018	181600	251378400	13610	13610	13610	13610	0
79	20231018	181500	251378400	13610	13610	13610	13610	0
80	20231018	181400	251378400	13610	13610	13610	13610	0
81	20231018	181300	251378400	13610	13610	13610	13610	0
82	20231018	181200	251378400	13610	13610	13610	13610	0
83	20231018	181100	251378400	13610	13610	13610	13610	0
84	20231018	181000	251378400	13610	13610	13610	13610	0
85	20231018	180900	251378400	13610	13610	13610	13610	0
86	20231018	180800	251378400	13610	13610	13610	13610	0
87	20231018	180700	251378400	13610	13610	13610	13610	0
88	20231018	180600	251378400	13610	13610	13610	13610	0
89	20231018	180500	251378400	13610	13610	13610	13610	0
90	20231018	180400	251378400	13610	13610	13610	13610	0
91	20231018	180300	251378400	13610	13610	13610	13610	0
92	20231018	180200	251378400	13610	13610	13610	13610	604
93	20231018	180100	251378400	13610	13610	13610	13610	0
94	20231018	180000	251378400	13610	13610	13610	13610	0
95	20231018	175900	251378400	13610	13610	13610	13610	0
96	20231018	175800	251378400	13610	13610	13610	13610	0
97	20231018	175700	251378400	13610	13610	13610	13610	0
98	20231018	175600	251378400	13610	13610	13610	13610	0
99	20231018	175500	251378400	13610	13610	13610	13610	0
100	20231018	175400	251378400	13610	13610	13610	13610	0
101	20231018	175300	251378400	13610	13610	13610	13610	0
102	20231018	175200	251378400	13610	13610	13610	13610	0
103	20231018	175100	251378400	13610	13610	13610	13610	0
104	20231018	175000	251378400	13610	13610	13610	13610	0
105	20231018	174900	251378400	13610	13610	13610	13610	0
106	20231018	174800	251378400	13610	13610	13610	13610	0
107	20231018	174700	251378400	13610	13610	13610	13610	0
108	20231018	174600	251378400	13610	13610	13610	13610	0
109	20231018	174500	251378400	13610	13610	13610	13610	0
110	20231018	174400	251378400	13610	13610	13610	13610	0
111	20231018	174300	251378400	13610	13610	13610	13610	0
112	20231018	174200	251378400	13610	13610	13610	13610	0
113	20231018	174100	251378400	13610	13610	13610	13610	0
114	20231018	174000	251378400	13610	13610	13610	13610	0
115	20231018	173900	251378400	13610	13610	13610	13610	0
116	20231018	173800	251378400	13610	13610	13610	13610	0
117	20231018	173700	251378400	13610	13610	13610	13610	0
118	20231018	173600	251378400	13610	13610	13610	13610	0
119	20231018	173500	251378400	13610	13610	13610	13610	0
120	20231018	173400	251378400	13610	13610	13610	13610	0
121	20231018	173300	251378400	13610	13610	13610	13610	0
122	20231018	173200	251378400	13610	13610	13610	13610	604
123	20231018	173100	251378400	13610	13610	13610	13610	0
124	20231018	173000	251378400	13610	13610	13610	13610	0
125	20231018	172900	251378400	13610	13610	13610	13610	0
126	20231018	172800	251378400	13610	13610	13610	13610	0
127	20231018	172700	251378400	13610	13610	13610	13610	0
128	20231018	172600	251378400	13610	13610	13610	13610	0
129	20231018	172500	251378400	13610	13610	13610	13610	0
130	20231018	172400	251378400	13610	13610	13610	13610	0
131	20231018	172300	251378400	13610	13610	13610	13610	0
132	20231018	172200	251378400	13610	13610	13610	13610	0
133	20231018	172100	251378400	13610	13610	13610	13610	0
134	20231018	172000	251378400	13610	13610	13610	13610	0
135	20231018	171900	251378400	13610	13610	13610	13610	0
136	20231018	171800	251378400	13610	13610	13610	13610	0
137	20231018	171700	251378400	13610	13610	13610	13610	0
138	20231018	171600	251378400	13610	13610	13610	13610	0
139	20231018	171500	251378400	13610	13610	13610	13610	0
140	20231018	171400	251378400	13610	13610	13610	13610	0
141	20231018	171300	251378400	13610	13610	13610	13610	0
142	20231018	171200	251378400	13610	13610	13610	13610	0
143	20231018	171100	251378400	13610	13610	13610	13610	0
144	20231018	171000	251378400	13610	13610	13610	13610	0
145	20231018	170900	251378400	13610	13610	13610	13610	0
146	20231018	170800	251378400	13610	13610	13610	13610	0
147	20231018	170700	251378400	13610	13610	13610	13610	0
148	20231018	170600	251378400	13610	13610	13610	13610	0
149	20231018	170500	251378400	13610	13610	13610	13610	0
150	20231018	170400	251378400	13610	13610	13610	13610	0
151	20231018	170300	251378400	13610	13610	13610	13610	0
152	20231018	170200	251378400	13610	13610	13610	13610	604
153	20231018	170100	251378400	13610	13610	13610	13610	0
154	20231018	170000	251378400	13610	13610	13610	13610	0
155	20231018	165900	251378400	13610	13610	13610	13610	0
156	20231018	165800	251378400	13610	13610	13610	13610	0
157	20231018	165700	251378400	13610	13610	13610	13610	0
158	20231018	165600	251378400	13610	13610	13610	13610	0
159	20231018	165500	251378400	13610	13610	13610	13610	0
160	20231018	165400	251378400	13610	13610	13610	13610	0
161	20231018	165300	251378400	13610	13610	13610	13610	0
162	20231018	165200	251378400	13610	13610	13610	13610	0
163	20231018	165100	251378400	13610	13610	13610	13610	0
164	20231018	165000	251378400	13610	13610	13610	13610	0
165	20231018	164900	251378400	13610	13610	13610	13610	0
166	20231018	164800	251378400	13610	13610	13610	13610	0
167	20231018	164700	251378400	13610	13610	13610	13610	0
168	20231018	164600	251378400	13610	13610	13610	13610	0
169	20231018	164500	251378400	13610	13610	13610	13610	0
170	20231018	164400	251378400	13610	13610	13610	13610	0
171	20231018	164300	251378400	13610	13610	13610	13610	0
172	20231018	164200	251378400	13610	13610	13610	13610	0
173	20231018	164100	251378400	13610	13610	13610	13610	0
174	20231018	164000	251378400	13610	13610	13610	13610	0
175	20231018	163900	251378400	13610	13610	13610	13610	0
176	20231018	163800	251378400	13610	13610	13610	13610	0
177	20231018	163700	251378400	13610	13610	13610	13610	0
178	20231018	163600	251378400	13610	13610	13610	13610	0
179	20231018	163500	251378400	13610	13610	13610	13610	0
180	20231018	163400	251378400	13610	13610	13610	13610	0
181	20231018	163300	251378400	13610	13610	13610	13610	0
182	20231018	163200	251378400	13610	13610	13610	13610	604
183	20231018	163100	251378400	13610	13610	13610	13610	0
184	20231018	163000	251378400	13610	13610	13610	13610	0
185	20231018	162900	251378400	13610	13610	13610	13610	0
186	20231018	162800	251378400	13610	13610	13610	13610	0
187	20231018	162700	251378400	13610	13610	13610	13610	0
188	20231018	162600	251378400	13610	13610	13610	13610	0
189	20231018	162500	251378400	13610	13610	13610	13610	0
190	20231018	162400	251378400	13610	13610	13610	13610	0
191	20231018	162300	251378400	13610	13610	13610	13610	0
192	20231018	162200	251378400	13610	13610	13610	13610	0
193	20231018	162100	251378400	13610	13610	13610	13610	0
194	20231018	162000	251378400	13610	13610	13610	13610	0
195	20231018	161900	251378400	13610	13610	13610	13610	0
196	20231018	161800	251378400	13610	13610	13610	13610	0
197	20231018	161700	251378400	13610	13610	13610	13610	0
198	20231018	161600	251378400	13610	13610	13610	13610	0
199	20231018	161500	251378400	13610	13610	13610	13610	0
200	20231018	161400	251378400	13610	13610	13610	13610	0
201	20231018	161300	251378400	13610	13610	13610	13610	0
202	20231018	161200	251378400	13610	13610	13610	13610	0
203	20231018	161100	251378400	13610	13610	13610	13610	0
204	20231018	161000	251378400	13610	13610	13610	13610	0
205	20231018	160900	251378400	13610	13610	13610	13610	0
206	20231018	160800	251378400	13610	13610	13610	13610	0
207	20231018	160700	251378400	13610	13610	13610	13610	0
208	20231018	160600	251378400	13610	13610	13610	13610	0
209	20231018	160500	251378400	13610	13610	13610	13610	0
210	20231018	160400	251378400	13610	13610	13610	13610	0
211	20231018	160300	251378400	13610	13610	13610	13610	0
212	20231018	160200	251378400	13610	13610	13610	13610	604
213	20231018	160100	251378400	13610	13610	13610	13610	0
214	20231018	160000	251378400	13610	13610	13610	13610	0
215	20231018	155900	251378400	13610	13610	13610	13610	0
216	20231018	155800	251378400	13610	13610	13610	13610	0
217	20231018	155700	251378400	13610	13610	13610	13610	0
218	20231018	155600	251378400	13610	13610	13610	13610	0
219	20231018	155500	251378400	13610	13610	13610	13610	0
220	20231018	155400	251378400	13610	13610	13610	13610	0
221	20231018	155300	251378400	13610	13610	13610	13610	0
222	20231018	155200	251378400	13610	13610	13610	13610	0
223	20231018	155100	251378400	13610	13610	13610	13610	0
224	20231018	155000	251378400	13610	13610	13610	13610	0
225	20231018	154900	251378400	13610	13610	13610	13610	0
226	20231018	154800	251378400	13610	13610	13610	13610	0
227	20231018	154700	251378400	13610	13610	13610	13610	0
228	20231018	154600	251378400	13610	13610	13610	13610	0
229	20231018	154500	251378400	13610	13610	13610	13610	0
230	20231018	154400	251378400	13610	13610	13610	13610	0
231	20231018	154300	251378400	13610	13610	13610	13610	0
232	20231018	154200	251378400	13610	13610	13610	13610	0
233	20231018	154100	251378400	13610	13610	13610	13610	0
234	20231018	154000	251378400	13610	13610	13610	13610	0
235	20231018	153900	251378400	13610	13610	13610	13610	0
236	20231018	153800	251378400	13610	13610	13610	13610	0
237	20231018	153700	251378400	13610	13610	13610	13610	0
238	20231018	153600	251378400	13610	13610	13610	13610	0
239	20231018	153500	251378400	13610	13610	13610	13610	0
240	20231018	153400	251378400	13610	13610	13610	13610	0
241	20231018	153300	251378400	13610	13610	13610	13610	0
242	20231018	153200	251378400	13610	13610	13610	13610	604
243	20231018	153100	251378400	13610	13610	13610	13610	0
244	20231018	153000	251378400	13610	13610	13610	13610	604
245	20231018	152900	243157960	13610	13610	13610	13610	0
246	20231018	152800	243157960	13610	13610	13610	13610	0
247	20231018	152700	243157960	13610	13610	13610	13610	0
248	20231018	152600	243157960	13610	13610	13610	13610	0
249	20231018	152500	243157960	13610	13610	13610	13610	0
250	20231018	152400	243157960	13610	13610	13610	13610	0
251	20231018	152300	243157960	13610	13610	13610	13610	0
252	20231018	152200	243157960	13610	13610	13610	13610	0
253	20231018	152100	243157960	13610	13610	13610	13610	0
254	20231018	152000	243157960	13610	13610	13610	13610	0
255	20231018	151900	243157960	13610	13460	13610	13390	578
256	20231018	151800	235401320	13460	13460	13460	13460	3
257	20231018	151700	235360940	13630	13630	13630	13630	0
258	20231018	151600	235360940	13630	13460	13640	13460	13
259	20231018	151500	235184930	13660	13660	13660	13660	0
260	20231018	151400	235184930	13660	13660	13660	13660	0
261	20231018	151300	235184930	13660	13660	13660	13660	0
262	20231018	151200	235184930	13660	13660	13660	13660	0
263	20231018	151100	235184930	13660	13600	13660	13600	200
264	20231018	151000	232460720	13620	13460	13620	13460	4
265	20231018	150900	232406410	13630	13630	13630	13630	0
266	20231018	150800	232406410	13630	13630	13630	13630	0
267	20231018	150700	232406410	13630	13620	13630	13620	5
268	20231018	150600	232338300	13620	13540	13620	13450	88
269	20231018	150500	231151110	13540	13460	13540	13450	51
270	20231018	150400	230464760	13540	13540	13540	13540	0
271	20231018	150300	230464760	13540	13540	13540	13540	0
272	20231018	150200	230464760	13540	13460	13540	13450	51
273	20231018	150100	229778610	13540	13540	13540	13540	0
274	20231018	150000	229778610	13540	13470	13540	13460	32
275	20231018	145900	229347690	13550	13550	13550	13470	212
276	20231018	145800	226491730	13470	13540	13540	13470	96
277	20231018	145700	225198520	13470	13500	13500	13470	220
278	20231018	145600	222233250	13490	13490	13490	13490	0
279	20231018	145500	222233250	13490	13490	13490	13490	120
280	20231018	145400	220614450	13510	13510	13510	13510	0
281	20231018	145300	220614450	13510	13510	13510	13510	100
282	20231018	145200	219263450	13490	13530	13530	13490	203
283	20231018	145100	216522280	13530	13530	13530	13530	0
284	20231018	145000	216522280	13530	13530	13530	13530	0
285	20231018	144900	216522280	13530	13530	13530	13530	1
286	20231018	144800	216508750	13510	13510	13510	13510	0
287	20231018	144700	216508750	13510	13510	13510	13510	0
288	20231018	144600	216508750	13510	13510	13510	13510	0
289	20231018	144500	216508750	13510	13510	13510	13510	0
290	20231018	144400	216508750	13510	13510	13510	13510	0
291	20231018	144300	216508750	13510	13510	13510	13510	0
292	20231018	144200	216508750	13510	13510	13510	13510	0
293	20231018	144100	216508750	13510	13510	13510	13510	0
294	20231018	144000	216508750	13510	13520	13520	13510	21
295	20231018	143900	216225030	13510	13510	13510	13510	0
296	20231018	143800	216225030	13510	13510	13510	13510	0
297	20231018	143700	216225030	13510	13510	13510	13510	6
298	20231018	143600	216143970	13510	13510	13510	13510	0
299	20231018	143500	216143970	13510	13510	13510	13510	0
300	20231018	143400	216143970	13510	13520	13520	13510	88
301	20231018	143300	214954320	13520	13530	13530	13520	200
302	20231018	143200	212249250	13530	13650	13660	13530	220
303	20231018	143100	209257080	13640	13640	13640	13640	0
304	20231018	143000	209257080	13640	13640	13640	13640	0
305	20231018	142900	209257080	13640	13640	13640	13640	9
306	20231018	142800	209134320	13660	13660	13660	13660	0
307	20231018	142700	209134320	13660	13630	13660	13630	11
308	20231018	142600	208984290	13510	13510	13510	13510	0
309	20231018	142500	208984290	13510	13520	13520	13510	15
310	20231018	142400	208781570	13640	13640	13640	13640	0
311	20231018	142300	208781570	13640	13640	13640	13640	0
312	20231018	142200	208781570	13640	13640	13640	13640	0
313	20231018	142100	208781570	13640	13640	13640	13640	0
314	20231018	142000	208781570	13640	13640	13640	13640	0
315	20231018	141900	208781570	13640	13640	13640	13640	1
316	20231018	141800	208767930	13620	13510	13620	13510	22
317	20231018	141700	208470380	13510	13640	13640	13510	102
318	20231018	141600	207091820	13520	13520	13520	13520	0
319	20231018	141500	207091820	13520	13560	13560	13520	100
320	20231018	141400	205738930	13670	13670	13670	13670	0
321	20231018	141300	205738930	13670	13670	13670	13670	0
322	20231018	141200	205738930	13670	13670	13670	13670	0
323	20231018	141100	205738930	13670	13580	13670	13550	452
324	20231018	141000	199605250	13670	13670	13670	13670	0
325	20231018	140900	199605250	13670	13670	13670	13670	0
326	20231018	140800	199605250	13670	13670	13670	13670	0
327	20231018	140700	199605250	13670	13670	13670	13670	0
328	20231018	140600	199605250	13670	13670	13670	13670	0
329	20231018	140500	199605250	13670	13670	13670	13670	0
330	20231018	140400	199605250	13670	13670	13670	13670	0
331	20231018	140300	199605250	13670	13670	13670	13670	0
332	20231018	140200	199605250	13670	13670	13670	13670	0
333	20231018	140100	199605250	13670	13670	13670	13670	0
334	20231018	140000	199605250	13670	13670	13670	13670	1
335	20231018	135900	199591580	13670	13670	13670	13670	0
336	20231018	135800	199591580	13670	13670	13670	13670	0
337	20231018	135700	199591580	13670	13670	13670	13670	0
338	20231018	135600	199591580	13670	13670	13670	13670	0
339	20231018	135500	199591580	13670	13670	13670	13670	0
340	20231018	135400	199591580	13670	13670	13670	13670	2
341	20231018	135300	199564240	13580	13580	13580	13580	0
342	20231018	135200	199564240	13580	13580	13580	13580	0
343	20231018	135100	199564240	13580	13580	13580	13580	0
344	20231018	135000	199564240	13580	13580	13580	13580	0
345	20231018	134900	199564240	13580	13580	13580	13580	0
346	20231018	134800	199564240	13580	13580	13580	13580	19
347	20231018	134700	199306220	13710	13710	13710	13710	0
348	20231018	134600	199306220	13710	13710	13710	13710	0
349	20231018	134500	199306220	13710	13710	13710	13710	0
350	20231018	134400	199306220	13710	13710	13710	13710	0
351	20231018	134300	199306220	13710	13710	13710	13710	0
352	20231018	134200	199306220	13710	13710	13710	13710	0
353	20231018	134100	199306220	13710	13710	13710	13710	0
354	20231018	134000	199306220	13710	13710	13710	13710	2
355	20231018	133900	199278800	13590	13590	13590	13590	0
356	20231018	133800	199278800	13590	13590	13590	13590	0
357	20231018	133700	199278800	13590	13620	13620	13590	15
358	20231018	133600	199074580	13730	13730	13730	13730	0
359	20231018	133500	199074580	13730	13730	13730	13730	0
360	20231018	133400	199074580	13730	13700	13730	13700	10
361	20231018	133300	198937520	13730	13730	13730	13730	0
362	20231018	133200	198937520	13730	13730	13730	13730	0
363	20231018	133100	198937520	13730	13730	13730	13730	0
364	20231018	133000	198937520	13730	13630	13730	13630	756
365	20231018	132900	188567450	13630	13630	13630	13630	43
366	20231018	132800	187981360	13730	13730	13730	13730	0
367	20231018	132700	187981360	13730	13730	13730	13730	0
368	20231018	132600	187981360	13730	13730	13730	13730	0
369	20231018	132500	187981360	13730	13730	13730	13730	0
370	20231018	132400	187981360	13730	13730	13730	13730	0
371	20231018	132300	187981360	13730	13730	13730	13730	0
372	20231018	132200	187981360	13730	13730	13730	13730	0
373	20231018	132100	187981360	13730	13730	13730	13730	2
374	20231018	132000	187953900	13720	13670	13720	13670	570
375	20231018	131900	180138750	13720	13720	13720	13720	0
376	20231018	131800	180138750	13720	13720	13720	13720	0
377	20231018	131700	180138750	13720	13720	13720	13720	0
378	20231018	131600	180138750	13720	13720	13720	13720	0
379	20231018	131500	180138750	13720	13720	13720	13720	0
380	20231018	131400	180138750	13720	13720	13720	13720	0
381	20231018	131300	180138750	13720	13720	13720	13720	0
382	20231018	131200	180138750	13720	13720	13720	13720	0
383	20231018	131100	180138750	13720	13720	13720	13720	0
384	20231018	131000	180138750	13720	13700	13720	13700	345
385	20231018	130900	175412210	13700	13700	13700	13700	0
386	20231018	130800	175412210	13700	13700	13700	13700	0
387	20231018	130700	175412210	13700	13700	13700	13700	2
388	20231018	130600	175384810	13720	13720	13720	13720	0
389	20231018	130500	175384810	13720	13720	13720	13720	0
390	20231018	130400	175384810	13720	13720	13720	13720	0
391	20231018	130300	175384810	13720	13720	13720	13720	0
392	20231018	130200	175384810	13720	13720	13720	13720	0
393	20231018	130100	175384810	13720	13720	13720	13720	0
394	20231018	130000	175384810	13720	13720	13720	13720	342
395	20231018	125900	170692570	13730	13730	13730	13730	0
396	20231018	125800	170692570	13730	13730	13730	13730	0
397	20231018	125700	170692570	13730	13730	13730	13730	0
398	20231018	125600	170692570	13730	13730	13730	13730	0
399	20231018	125500	170692570	13730	13730	13730	13730	0
400	20231018	125400	170692570	13730	13730	13730	13730	0
401	20231018	125300	170692570	13730	13730	13730	13730	0
402	20231018	125200	170692570	13730	13730	13730	13730	0
403	20231018	125100	170692570	13730	13730	13730	13730	0
404	20231018	125000	170692570	13730	13730	13730	13730	0
405	20231018	124900	170692570	13730	13720	13730	13720	345
406	20231018	124800	165955860	13550	13630	13630	13550	190
407	20231018	124700	163376060	13630	13640	13640	13630	310
408	20231018	124600	159150650	13730	13730	13730	13730	0
409	20231018	124500	159150650	13730	13730	13730	13730	0
410	20231018	124400	159150650	13730	13730	13730	13730	0
411	20231018	124300	159150650	13730	13730	13730	13730	0
412	20231018	124200	159150650	13730	13730	13730	13730	0
413	20231018	124100	159150650	13730	13670	13730	13670	343
414	20231018	124000	154456740	13660	13660	13660	13660	16
415	20231018	123900	154238180	13670	13670	13670	13670	0
416	20231018	123800	154238180	13670	13670	13670	13670	0
417	20231018	123700	154238180	13670	13670	13670	13670	0
418	20231018	123600	154238180	13670	13670	13670	13670	0
419	20231018	123500	154238180	13670	13670	13670	13670	0
420	20231018	123400	154238180	13670	13670	13670	13670	0
421	20231018	123300	154238180	13670	13670	13670	13670	0
422	20231018	123200	154238180	13670	13670	13670	13670	0
423	20231018	123100	154238180	13670	13670	13670	13670	0
424	20231018	123000	154238180	13670	13660	13670	13660	346
425	20231018	122900	149508490	13650	13650	13650	13650	0
426	20231018	122800	149508490	13650	13650	13650	13650	0
427	20231018	122700	149508490	13650	13650	13650	13650	0
428	20231018	122600	149508490	13650	13650	13650	13650	370
429	20231018	122500	144457990	13670	13670	13670	13670	0
430	20231018	122400	144457990	13670	13670	13670	13670	56
431	20231018	122300	143692470	13740	13740	13740	13740	0
432	20231018	122200	143692470	13740	13740	13740	13740	0
433	20231018	122100	143692470	13740	13720	13740	13720	344
434	20231018	122000	138966510	13670	13670	13670	13670	0
435	20231018	121900	138966510	13670	13670	13670	13670	0
436	20231018	121800	138966510	13670	13680	13680	13670	18
437	20231018	121700	138720310	13730	13730	13730	13730	0
438	20231018	121600	138720310	13730	13730	13730	13730	2
439	20231018	121500	138692850	13720	13720	13720	13720	22
440	20231018	121400	138391010	13730	13730	13730	13730	0
441	20231018	121300	138391010	13730	13730	13730	13730	3
442	20231018	121200	138349820	13730	13710	13730	13710	11
443	20231018	121100	138198990	13730	13720	13730	13720	288
444	20231018	121000	134245040	13720	13720	13720	13720	0
445	20231018	120900	134245040	13720	13720	13720	13720	0
446	20231018	120800	134245040	13720	13720	13720	13720	0
447	20231018	120700	134245040	13720	13720	13720	13720	0
448	20231018	120600	134245040	13720	13720	13720	13720	0
449	20231018	120500	134245040	13720	13720	13720	13720	0
450	20231018	120400	134245040	13720	13720	13720	13720	7
451	20231018	120300	134149000	13730	13730	13730	13730	0
452	20231018	120200	134149000	13730	13730	13730	13730	0
453	20231018	120100	134149000	13730	13720	13730	13720	3
454	20231018	120000	134107820	13720	13700	13720	13700	578
455	20231018	115900	126178660	13710	13710	13710	13710	0
456	20231018	115800	126178660	13710	13710	13710	13710	0
457	20231018	115700	126178660	13710	13710	13710	13710	0
458	20231018	115600	126178660	13710	13710	13710	13710	0
459	20231018	115500	126178660	13710	13710	13710	13710	0
460	20231018	115400	126178660	13710	13700	13710	13700	2
461	20231018	115300	126151250	13700	13700	13700	13700	1
462	20231018	115200	126137550	13710	13700	13710	13680	28
463	20231018	115100	125754000	13650	13650	13650	13650	0
464	20231018	115000	125754000	13650	13650	13650	13650	0
465	20231018	114900	125754000	13650	13620	13650	13620	174
466	20231018	114800	123380200	13610	13610	13610	13610	17
467	20231018	114700	123148830	13670	13670	13670	13670	0
468	20231018	114600	123148830	13670	13670	13670	13670	5
469	20231018	114500	123080480	13720	13720	13720	13720	0
470	20231018	114400	123080480	13720	13720	13720	13720	0
471	20231018	114300	123080480	13720	13720	13720	13720	0
472	20231018	114200	123080480	13720	13720	13720	13720	1
473	20231018	114100	123066760	13730	13730	13730	13730	0
474	20231018	114000	123066760	13730	13730	13730	13730	0
475	20231018	113900	123066760	13730	13730	13730	13730	0
476	20231018	113800	123066760	13730	13730	13730	13730	0
477	20231018	113700	123066760	13730	13730	13730	13730	0
478	20231018	113600	123066760	13730	13730	13730	13730	0
479	20231018	113500	123066760	13730	13730	13730	13730	0
480	20231018	113400	123066760	13730	13730	13730	13730	0
481	20231018	113300	123066760	13730	13730	13730	13730	1
482	20231018	113200	123053030	13740	13740	13740	13740	0
483	20231018	113100	123053030	13740	13730	13740	13730	10
484	20231018	113000	122915720	13730	13730	13730	13730	10
485	20231018	112900	122778420	13730	13730	13730	13730	10
486	20231018	112800	122641120	13720	13700	13720	13700	570
487	20231018	112700	114825620	13680	13680	13680	13680	101
488	20231018	112600	113443940	13680	13680	13680	13680	39
489	20231018	112500	112910420	13700	13700	13700	13700	0
490	20231018	112400	112910420	13700	13690	13700	13690	1255
491	20231018	112300	95727960	13690	13650	13690	13650	60
492	20231018	112200	94908640	13650	13650	13650	13650	100
493	20231018	112100	93543640	13650	13640	13650	13640	85
494	20231018	112000	92383570	13650	13650	13650	13650	500
495	20231018	111900	85558570	13650	13650	13650	13650	0
496	20231018	111800	85558570	13650	13650	13650	13650	0
497	20231018	111700	85558570	13650	13650	13650	13650	0
498	20231018	111600	85558570	13650	13650	13650	13650	0
499	20231018	111500	85558570	13650	13600	13650	13600	5
500	20231018	111400	85490470	13650	13650	13650	13650	0
501	20231018	111300	85490470	13650	13650	13650	13650	0
502	20231018	111200	85490470	13650	13640	13650	13640	400
503	20231018	111100	80031660	13640	13640	13640	13640	0
504	20231018	111000	80031660	13640	13640	13640	13640	0
505	20231018	110900	80031660	13640	13640	13640	13640	0
506	20231018	110800	80031660	13640	13640	13640	13640	0
507	20231018	110700	80031660	13640	13640	13640	13640	0
508	20231018	110600	80031660	13640	13640	13640	13640	0
509	20231018	110500	80031660	13640	13640	13640	13640	0
510	20231018	110400	80031660	13640	13640	13640	13640	0
511	20231018	110300	80031660	13640	13620	13640	13620	7
512	20231018	110200	79936280	13640	13640	13640	13640	0
513	20231018	110100	79936280	13640	13640	13640	13640	0
514	20231018	110000	79936280	13640	13630	13640	13630	2
515	20231018	105900	79909010	13510	13530	13640	13510	59
516	20231018	105800	79111020	13540	13540	13540	13540	36
517	20231018	105700	78623580	13540	13540	13540	13540	0
518	20231018	105600	78623580	13540	13540	13540	13540	1
519	20231018	105500	78610040	13550	13550	13550	13550	8
520	20231018	105400	78501640	13550	13550	13550	13550	0
521	20231018	105300	78501640	13550	13550	13550	13550	0
522	20231018	105200	78501640	13550	13550	13550	13550	1
523	20231018	105100	78488090	13550	13550	13550	13550	0
524	20231018	105000	78488090	13550	13550	13550	13550	1
525	20231018	104900	78474540	13550	13560	13560	13550	50
526	20231018	104800	77796790	13560	13560	13560	13560	35
527	20231018	104700	77322190	13550	13550	13550	13550	0
528	20231018	104600	77322190	13550	13550	13550	13550	101
529	20231018	104500	75953640	13550	13550	13550	13550	0
530	20231018	104400	75953640	13550	13600	13600	13550	71
531	20231018	104300	74991290	13600	13600	13600	13600	0
532	20231018	104200	74991290	13600	13600	13600	13600	0
533	20231018	104100	74991290	13600	13600	13600	13600	0
534	20231018	104000	74991290	13600	13600	13600	13600	0
535	20231018	103900	74991290	13600	13600	13600	13600	0
536	20231018	103800	74991290	13600	13600	13600	13600	0
537	20231018	103700	74991290	13600	13600	13600	13600	0
538	20231018	103600	74991290	13600	13600	13600	13600	0
539	20231018	103500	74991290	13600	13600	13600	13600	2
540	20231018	103400	74964090	13600	13600	13600	13600	0
541	20231018	103300	74964090	13600	13600	13600	13600	0
542	20231018	103200	74964090	13600	13600	13600	13600	0
543	20231018	103100	74964090	13600	13600	13600	13600	10
544	20231018	103000	74828090	13650	13650	13650	13650	0
545	20231018	102900	74828090	13650	13650	13650	13650	0
546	20231018	102800	74828090	13650	13600	13650	13600	88
547	20231018	102700	73631190	13600	13600	13600	13600	0
548	20231018	102600	73631190	13600	13600	13600	13600	0
549	20231018	102500	73631190	13600	13600	13600	13600	2
550	20231018	102400	73603990	13550	13550	13550	13550	18
551	20231018	102300	73360090	13600	13600	13600	13600	0
552	20231018	102200	73360090	13600	13600	13600	13600	0
553	20231018	102100	73360090	13600	13600	13600	13600	1
554	20231018	102000	73346490	13600	13600	13600	13600	1
555	20231018	101900	73332890	13600	13600	13600	13600	2
556	20231018	101800	73305690	13550	13560	13560	13550	101
557	20231018	101700	71937130	13560	13560	13560	13560	0
558	20231018	101600	71937130	13560	13560	13560	13560	1
559	20231018	101500	71923570	13600	13600	13600	13600	1
560	20231018	101400	71909970	13550	13550	13550	13550	0
561	20231018	101300	71909970	13550	13550	13550	13550	0
562	20231018	101200	71909970	13550	13550	13550	13550	0
563	20231018	101100	71909970	13550	13550	13550	13550	326
564	20231018	101000	67492670	13510	13510	13510	13510	0
565	20231018	100900	67492670	13510	13550	13550	13510	658
566	20231018	100800	58598340	13550	13560	13560	13550	636
567	20231018	100700	49980500	13650	13650	13650	13650	0
568	20231018	100600	49980500	13650	13650	13650	13650	0
569	20231018	100500	49980500	13650	13650	13650	13650	2
570	20231018	100400	49953200	13650	13650	13650	13650	0
571	20231018	100300	49953200	13650	13650	13650	13650	0
572	20231018	100200	49953200	13650	13630	13650	13630	7
573	20231018	100100	49857720	13550	13550	13550	13550	7
574	20231018	100000	49762870	13550	13640	13640	13550	11
575	20231018	095900	49613730	13550	13550	13550	13550	16
576	20231018	095800	49396930	13610	13610	13610	13610	0
577	20231018	095700	49396930	13610	13610	13610	13610	5
578	20231018	095600	49328880	13610	13640	13640	13600	404
579	20231018	095500	43833390	13640	13640	13640	13640	27
580	20231018	095400	43465110	13640	13640	13640	13640	27
581	20231018	095300	43096830	13640	13640	13640	13640	3
582	20231018	095200	43055910	13640	13640	13640	13630	36
583	20231018	095100	42564920	13700	13700	13700	13700	0
584	20231018	095000	42564920	13700	13700	13700	13700	0
585	20231018	094900	42564920	13700	13660	13700	13640	19
586	20231018	094800	42305520	13720	13720	13720	13720	0
587	20231018	094700	42305520	13720	13720	13720	13720	1
588	20231018	094600	42291800	13740	13700	13740	13700	1002
589	20231018	094500	28564330	13740	13740	13740	13740	0
590	20231018	094400	28564330	13740	13690	13740	13690	5
591	20231018	094300	28495780	13740	13740	13740	13740	0
592	20231018	094200	28495780	13740	13740	13740	13740	3
593	20231018	094100	28454560	13750	13750	13750	13750	0
594	20231018	094000	28454560	13750	13750	13750	13750	0
595	20231018	093900	28454560	13750	13750	13750	13750	0
596	20231018	093800	28454560	13750	13750	13750	13750	0
597	20231018	093700	28454560	13750	13750	13750	13750	0
598	20231018	093600	28454560	13750	13750	13750	13750	0
599	20231018	093500	28454560	13750	13750	13750	13750	0
600	20231018	093400	28454560	13750	13750	13750	13750	0
601	20231018	093300	28454560	13750	13750	13750	13750	0
602	20231018	093200	28454560	13750	13750	13750	13750	0
603	20231018	093100	28454560	13750	13710	13750	13640	784
604	20231018	093000	17738490	13750	13740	13750	13740	2
605	20231018	092900	17711000	13750	13740	13750	13740	3
606	20231018	092800	17669760	13720	13750	13750	13720	6
607	20231018	092700	17587380	13750	13640	13750	13640	6
608	20231018	092600	17505020	13730	13730	13730	13730	50
609	20231018	092500	16818520	13730	13720	13730	13720	173
610	20231018	092400	14444940	13650	13650	13650	13650	43
611	20231018	092300	13857990	13650	13650	13650	13650	5
612	20231018	092200	13789740	13650	13640	13650	13630	9
613	20231018	092100	13667010	13640	13530	13640	13530	228
614	20231018	092000	10563910	13530	13530	13530	13530	103
615	20231018	091900	9170320	13530	13520	13530	13520	2
616	20231018	091800	9143270	13480	13480	13480	13480	10
617	20231018	091700	9008470	13520	13520	13520	13520	30
618	20231018	091600	8602870	13520	13520	13520	13520	56
619	20231018	091500	7845750	13530	13530	13530	13530	0
620	20231018	091400	7845750	13530	13530	13530	13530	2
621	20231018	091300	7818690	13470	13480	13480	13470	4
622	20231018	091200	7764790	13530	13470	13530	13470	42
623	20231018	091100	7198930	13470	13470	13470	13470	0
624	20231018	091000	7198930	13470	13470	13470	13470	0
625	20231018	090900	7198930	13470	13470	13470	13470	5
626	20231018	090800	7131580	13520	13520	13520	13520	5
627	20231018	090700	7063980	13520	13530	13530	13520	2
628	20231018	090600	7036930	13520	13560	13560	13520	118
629	20231018	090500	5438970	13570	13570	13570	13570	4
630	20231018	090400	5384690	13570	13570	13570	13570	2
631	20231018	090300	5357550	13590	13670	13810	13570	200
632	20231018	090200	2623520	13680	13650	13680	13650	80
633	20231018	090100	1529600	13660	13660	13660	13660	100
634	20231018	090000	163600	13580	13660	13660	13580	12