KissMeData/091590/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194700	544433950	7030	7030	7030	7030	1508
3	20231012	194600	544433950	7030	7030	7030	7030	0
4	20231012	194500	544433950	7030	7030	7030	7030	0
5	20231012	194400	544433950	7030	7030	7030	7030	0
6	20231012	194300	544433950	7030	7030	7030	7030	0
7	20231012	194200	544433950	7030	7030	7030	7030	0
8	20231012	194100	544433950	7030	7030	7030	7030	0
9	20231012	194000	544433950	7030	7030	7030	7030	0
10	20231012	193900	544433950	7030	7030	7030	7030	0
11	20231012	193800	544433950	7030	7030	7030	7030	0
12	20231012	193700	544433950	7030	7030	7030	7030	0
13	20231012	193600	544433950	7030	7030	7030	7030	0
14	20231012	193500	544433950	7030	7030	7030	7030	0
15	20231012	193400	544433950	7030	7030	7030	7030	0
16	20231012	193300	544433950	7030	7030	7030	7030	0
17	20231012	193200	544433950	7030	7030	7030	7030	0
18	20231012	193100	544433950	7030	7030	7030	7030	0
19	20231012	193000	544433950	7030	7030	7030	7030	0
20	20231012	192900	544433950	7030	7030	7030	7030	0
21	20231012	192800	544433950	7030	7030	7030	7030	0
22	20231012	192700	544433950	7030	7030	7030	7030	0
23	20231012	192600	544433950	7030	7030	7030	7030	0
24	20231012	192500	544433950	7030	7030	7030	7030	0
25	20231012	192400	544433950	7030	7030	7030	7030	0
26	20231012	192300	544433950	7030	7030	7030	7030	0
27	20231012	192200	544433950	7030	7030	7030	7030	0
28	20231012	192100	544433950	7030	7030	7030	7030	0
29	20231012	192000	544433950	7030	7030	7030	7030	0
30	20231012	191900	544433950	7030	7030	7030	7030	0
31	20231012	191800	544433950	7030	7030	7030	7030	0
32	20231012	191700	544433950	7030	7030	7030	7030	1508
33	20231012	191600	544433950	7030	7030	7030	7030	0
34	20231012	191500	544433950	7030	7030	7030	7030	0
35	20231012	191400	544433950	7030	7030	7030	7030	0
36	20231012	191300	544433950	7030	7030	7030	7030	0
37	20231012	191200	544433950	7030	7030	7030	7030	0
38	20231012	191100	544433950	7030	7030	7030	7030	0
39	20231012	191000	544433950	7030	7030	7030	7030	0
40	20231012	190900	544433950	7030	7030	7030	7030	0
41	20231012	190800	544433950	7030	7030	7030	7030	0
42	20231012	190700	544433950	7030	7030	7030	7030	0
43	20231012	190600	544433950	7030	7030	7030	7030	0
44	20231012	190500	544433950	7030	7030	7030	7030	0
45	20231012	190400	544433950	7030	7030	7030	7030	0
46	20231012	190300	544433950	7030	7030	7030	7030	0
47	20231012	190200	544433950	7030	7030	7030	7030	0
48	20231012	190100	544433950	7030	7030	7030	7030	0
49	20231012	190000	544433950	7030	7030	7030	7030	0
50	20231012	185900	544433950	7030	7030	7030	7030	0
51	20231012	185800	544433950	7030	7030	7030	7030	0
52	20231012	185700	544433950	7030	7030	7030	7030	0
53	20231012	185600	544433950	7030	7030	7030	7030	0
54	20231012	185500	544433950	7030	7030	7030	7030	0
55	20231012	185400	544433950	7030	7030	7030	7030	0
56	20231012	185300	544433950	7030	7030	7030	7030	0
57	20231012	185200	544433950	7030	7030	7030	7030	0
58	20231012	185100	544433950	7030	7030	7030	7030	0
59	20231012	185000	544433950	7030	7030	7030	7030	0
60	20231012	184900	544433950	7030	7030	7030	7030	0
61	20231012	184800	544433950	7030	7030	7030	7030	0
62	20231012	184700	544433950	7030	7030	7030	7030	1508
63	20231012	184600	544433950	7030	7030	7030	7030	0
64	20231012	184500	544433950	7030	7030	7030	7030	0
65	20231012	184400	544433950	7030	7030	7030	7030	0
66	20231012	184300	544433950	7030	7030	7030	7030	0
67	20231012	184200	544433950	7030	7030	7030	7030	0
68	20231012	184100	544433950	7030	7030	7030	7030	0
69	20231012	184000	544433950	7030	7030	7030	7030	0
70	20231012	183900	544433950	7030	7030	7030	7030	0
71	20231012	183800	544433950	7030	7030	7030	7030	0
72	20231012	183700	544433950	7030	7030	7030	7030	0
73	20231012	183600	544433950	7030	7030	7030	7030	0
74	20231012	183500	544433950	7030	7030	7030	7030	0
75	20231012	183400	544433950	7030	7030	7030	7030	0
76	20231012	183300	544433950	7030	7030	7030	7030	0
77	20231012	183200	544433950	7030	7030	7030	7030	0
78	20231012	183100	544433950	7030	7030	7030	7030	0
79	20231012	183000	544433950	7030	7030	7030	7030	0
80	20231012	182900	544433950	7030	7030	7030	7030	0
81	20231012	182800	544433950	7030	7030	7030	7030	0
82	20231012	182700	544433950	7030	7030	7030	7030	0
83	20231012	182600	544433950	7030	7030	7030	7030	0
84	20231012	182500	544433950	7030	7030	7030	7030	0
85	20231012	182400	544433950	7030	7030	7030	7030	0
86	20231012	182300	544433950	7030	7030	7030	7030	0
87	20231012	182200	544433950	7030	7030	7030	7030	0
88	20231012	182100	544433950	7030	7030	7030	7030	0
89	20231012	182000	544433950	7030	7030	7030	7030	0
90	20231012	181900	544433950	7030	7030	7030	7030	0
91	20231012	181800	544433950	7030	7030	7030	7030	0
92	20231012	181700	544433950	7030	7030	7030	7030	1508
93	20231012	181600	544433950	7030	7030	7030	7030	0
94	20231012	181500	544433950	7030	7030	7030	7030	0
95	20231012	181400	544433950	7030	7030	7030	7030	0
96	20231012	181300	544433950	7030	7030	7030	7030	0
97	20231012	181200	544433950	7030	7030	7030	7030	0
98	20231012	181100	544433950	7030	7030	7030	7030	0
99	20231012	181000	544433950	7030	7030	7030	7030	0
100	20231012	180900	544433950	7030	7030	7030	7030	0
101	20231012	180800	544433950	7030	7030	7030	7030	0
102	20231012	180700	544433950	7030	7030	7030	7030	0
103	20231012	180600	544433950	7030	7030	7030	7030	0
104	20231012	180500	544433950	7030	7030	7030	7030	0
105	20231012	180400	544433950	7030	7030	7030	7030	0
106	20231012	180300	544433950	7030	7030	7030	7030	0
107	20231012	180200	544433950	7030	7030	7030	7030	0
108	20231012	180100	544433950	7030	7030	7030	7030	0
109	20231012	180000	544433950	7030	7030	7030	7030	0
110	20231012	175900	544433950	7030	7030	7030	7030	0
111	20231012	175800	544433950	7030	7030	7030	7030	0
112	20231012	175700	544433950	7030	7030	7030	7030	0
113	20231012	175600	544433950	7030	7030	7030	7030	0
114	20231012	175500	544433950	7030	7030	7030	7030	0
115	20231012	175400	544433950	7030	7030	7030	7030	0
116	20231012	175300	544433950	7030	7030	7030	7030	0
117	20231012	175200	544433950	7030	7030	7030	7030	0
118	20231012	175100	544433950	7030	7030	7030	7030	0
119	20231012	175000	544433950	7030	7030	7030	7030	0
120	20231012	174900	544433950	7030	7030	7030	7030	0
121	20231012	174800	544433950	7030	7030	7030	7030	0
122	20231012	174700	544433950	7030	7030	7030	7030	1508
123	20231012	174600	544433950	7030	7030	7030	7030	0
124	20231012	174500	544433950	7030	7030	7030	7030	0
125	20231012	174400	544433950	7030	7030	7030	7030	0
126	20231012	174300	544433950	7030	7030	7030	7030	0
127	20231012	174200	544433950	7030	7030	7030	7030	0
128	20231012	174100	544433950	7030	7030	7030	7030	0
129	20231012	174000	544433950	7030	7030	7030	7030	0
130	20231012	173900	544433950	7030	7030	7030	7030	0
131	20231012	173800	544433950	7030	7030	7030	7030	0
132	20231012	173700	544433950	7030	7030	7030	7030	0
133	20231012	173600	544433950	7030	7030	7030	7030	0
134	20231012	173500	544433950	7030	7030	7030	7030	0
135	20231012	173400	544433950	7030	7030	7030	7030	0
136	20231012	173300	544433950	7030	7030	7030	7030	0
137	20231012	173200	544433950	7030	7030	7030	7030	0
138	20231012	173100	544433950	7030	7030	7030	7030	0
139	20231012	173000	544433950	7030	7030	7030	7030	0
140	20231012	172900	544433950	7030	7030	7030	7030	0
141	20231012	172800	544433950	7030	7030	7030	7030	0
142	20231012	172700	544433950	7030	7030	7030	7030	0
143	20231012	172600	544433950	7030	7030	7030	7030	0
144	20231012	172500	544433950	7030	7030	7030	7030	0
145	20231012	172400	544433950	7030	7030	7030	7030	0
146	20231012	172300	544433950	7030	7030	7030	7030	0
147	20231012	172200	544433950	7030	7030	7030	7030	0
148	20231012	172100	544433950	7030	7030	7030	7030	0
149	20231012	172000	544433950	7030	7030	7030	7030	0
150	20231012	171900	544433950	7030	7030	7030	7030	0
151	20231012	171800	544433950	7030	7030	7030	7030	0
152	20231012	171700	544433950	7030	7030	7030	7030	1508
153	20231012	171600	544433950	7030	7030	7030	7030	0
154	20231012	171500	544433950	7030	7030	7030	7030	0
155	20231012	171400	544433950	7030	7030	7030	7030	0
156	20231012	171300	544433950	7030	7030	7030	7030	0
157	20231012	171200	544433950	7030	7030	7030	7030	0
158	20231012	171100	544433950	7030	7030	7030	7030	0
159	20231012	171000	544433950	7030	7030	7030	7030	0
160	20231012	170900	544433950	7030	7030	7030	7030	0
161	20231012	170800	544433950	7030	7030	7030	7030	0
162	20231012	170700	544433950	7030	7030	7030	7030	0
163	20231012	170600	544433950	7030	7030	7030	7030	0
164	20231012	170500	544433950	7030	7030	7030	7030	0
165	20231012	170400	544433950	7030	7030	7030	7030	0
166	20231012	170300	544433950	7030	7030	7030	7030	0
167	20231012	170200	544433950	7030	7030	7030	7030	0
168	20231012	170100	544433950	7030	7030	7030	7030	0
169	20231012	170000	544433950	7030	7030	7030	7030	0
170	20231012	165900	544433950	7030	7030	7030	7030	0
171	20231012	165800	544433950	7030	7030	7030	7030	0
172	20231012	165700	544433950	7030	7030	7030	7030	0
173	20231012	165600	544433950	7030	7030	7030	7030	0
174	20231012	165500	544433950	7030	7030	7030	7030	0
175	20231012	165400	544433950	7030	7030	7030	7030	0
176	20231012	165300	544433950	7030	7030	7030	7030	0
177	20231012	165200	544433950	7030	7030	7030	7030	0
178	20231012	165100	544433950	7030	7030	7030	7030	0
179	20231012	165000	544433950	7030	7030	7030	7030	0
180	20231012	164900	544433950	7030	7030	7030	7030	0
181	20231012	164800	544433950	7030	7030	7030	7030	0
182	20231012	164700	544433950	7030	7030	7030	7030	1508
183	20231012	164600	544433950	7030	7030	7030	7030	0
184	20231012	164500	544433950	7030	7030	7030	7030	0
185	20231012	164400	544433950	7030	7030	7030	7030	0
186	20231012	164300	544433950	7030	7030	7030	7030	0
187	20231012	164200	544433950	7030	7030	7030	7030	0
188	20231012	164100	544433950	7030	7030	7030	7030	0
189	20231012	164000	544433950	7030	7030	7030	7030	0
190	20231012	163900	544433950	7030	7030	7030	7030	0
191	20231012	163800	544433950	7030	7030	7030	7030	0
192	20231012	163700	544433950	7030	7030	7030	7030	0
193	20231012	163600	544433950	7030	7030	7030	7030	0
194	20231012	163500	544433950	7030	7030	7030	7030	0
195	20231012	163400	544433950	7030	7030	7030	7030	0
196	20231012	163300	544433950	7030	7030	7030	7030	0
197	20231012	163200	544433950	7030	7030	7030	7030	0
198	20231012	163100	544433950	7030	7030	7030	7030	0
199	20231012	163000	544433950	7030	7030	7030	7030	0
200	20231012	162900	544433950	7030	7030	7030	7030	0
201	20231012	162800	544433950	7030	7030	7030	7030	0
202	20231012	162700	544433950	7030	7030	7030	7030	0
203	20231012	162600	544433950	7030	7030	7030	7030	0
204	20231012	162500	544433950	7030	7030	7030	7030	0
205	20231012	162400	544433950	7030	7030	7030	7030	0
206	20231012	162300	544433950	7030	7030	7030	7030	0
207	20231012	162200	544433950	7030	7030	7030	7030	0
208	20231012	162100	544433950	7030	7030	7030	7030	0
209	20231012	162000	544433950	7030	7030	7030	7030	0
210	20231012	161900	544433950	7030	7030	7030	7030	0
211	20231012	161800	544433950	7030	7030	7030	7030	0
212	20231012	161700	544433950	7030	7030	7030	7030	1508
213	20231012	161600	544433950	7030	7030	7030	7030	0
214	20231012	161500	544433950	7030	7030	7030	7030	0
215	20231012	161400	544433950	7030	7030	7030	7030	0
216	20231012	161300	544433950	7030	7030	7030	7030	0
217	20231012	161200	544433950	7030	7030	7030	7030	0
218	20231012	161100	544433950	7030	7030	7030	7030	0
219	20231012	161000	544433950	7030	7030	7030	7030	0
220	20231012	160900	544433950	7030	7030	7030	7030	0
221	20231012	160800	544433950	7030	7030	7030	7030	0
222	20231012	160700	544433950	7030	7030	7030	7030	0
223	20231012	160600	544433950	7030	7030	7030	7030	0
224	20231012	160500	544433950	7030	7030	7030	7030	0
225	20231012	160400	544433950	7030	7030	7030	7030	0
226	20231012	160300	544433950	7030	7030	7030	7030	0
227	20231012	160200	544433950	7030	7030	7030	7030	0
228	20231012	160100	544433950	7030	7030	7030	7030	0
229	20231012	160000	544433950	7030	7030	7030	7030	0
230	20231012	155900	544433950	7030	7030	7030	7030	0
231	20231012	155800	544433950	7030	7030	7030	7030	0
232	20231012	155700	544433950	7030	7030	7030	7030	0
233	20231012	155600	544433950	7030	7030	7030	7030	0
234	20231012	155500	544433950	7030	7030	7030	7030	0
235	20231012	155400	544433950	7030	7030	7030	7030	0
236	20231012	155300	544433950	7030	7030	7030	7030	0
237	20231012	155200	544433950	7030	7030	7030	7030	0
238	20231012	155100	544433950	7030	7030	7030	7030	0
239	20231012	155000	544433950	7030	7030	7030	7030	0
240	20231012	154900	544433950	7030	7030	7030	7030	0
241	20231012	154800	544433950	7030	7030	7030	7030	0
242	20231012	154700	544433950	7030	7030	7030	7030	1508
243	20231012	154600	544433950	7030	7030	7030	7030	0
244	20231012	154500	544433950	7030	7030	7030	7030	0
245	20231012	154400	544433950	7030	7030	7030	7030	0
246	20231012	154300	544433950	7030	7030	7030	7030	0
247	20231012	154200	544433950	7030	7030	7030	7030	0
248	20231012	154100	544433950	7030	7030	7030	7030	0
249	20231012	154000	544433950	7030	7030	7030	7030	0
250	20231012	153900	544433950	7030	7030	7030	7030	0
251	20231012	153800	544433950	7030	7030	7030	7030	0
252	20231012	153700	544433950	7030	7030	7030	7030	0
253	20231012	153600	544433950	7030	7030	7030	7030	0
254	20231012	153500	544433950	7030	7030	7030	7030	0
255	20231012	153400	544433950	7030	7030	7030	7030	0
256	20231012	153300	544433950	7030	7030	7030	7030	0
257	20231012	153200	544433950	7030	7030	7030	7030	0
258	20231012	153100	544433950	7030	7030	7030	7030	0
259	20231012	153000	544433950	7030	7030	7030	7030	1508
260	20231012	152900	533832710	6980	6980	6980	6980	0
261	20231012	152800	533832710	6980	6980	6980	6980	0
262	20231012	152700	533832710	6980	6980	6980	6980	0
263	20231012	152600	533832710	6980	6980	6980	6980	0
264	20231012	152500	533832710	6980	6980	6980	6980	0
265	20231012	152400	533832710	6980	6980	6980	6980	0
266	20231012	152300	533832710	6980	6980	6980	6980	0
267	20231012	152200	533832710	6980	6980	6980	6980	0
268	20231012	152100	533832710	6980	6980	6980	6980	0
269	20231012	152000	533832710	6980	6980	6980	6980	0
270	20231012	151900	533832710	6980	7010	7010	6980	155
271	20231012	151800	532748700	7020	7020	7020	7020	0
272	20231012	151700	532748700	7020	7020	7020	7020	0
273	20231012	151600	532748700	7020	7020	7020	7000	98
274	20231012	151500	532061750	7020	7010	7020	7010	24
275	20231012	151400	531893400	7020	7020	7020	7020	370
276	20231012	151300	529296000	7020	7020	7020	7020	10
277	20231012	151200	529225800	7030	7020	7030	7020	1530
278	20231012	151100	518485180	7020	7000	7020	7000	10
279	20231012	151000	518415090	7020	7000	7020	7000	42
280	20231012	150900	518121050	7000	7030	7030	7000	2031
281	20231012	150800	503902120	7030	7030	7030	7030	3
282	20231012	150700	503881030	7010	7030	7030	7010	21
283	20231012	150600	503733800	7010	7010	7010	7010	2
284	20231012	150500	503719780	7010	7030	7030	7010	97
285	20231012	150400	503037930	7030	7030	7030	7030	800
286	20231012	150300	497413930	7030	7020	7030	7020	5
287	20231012	150200	497378810	7000	7020	7020	7000	100
288	20231012	150100	496678260	7040	7040	7040	7040	0
289	20231012	150000	496678260	7040	7040	7040	7040	1
290	20231012	145900	496671220	7040	7020	7040	7020	16
291	20231012	145800	496558880	7050	7050	7050	7050	0
292	20231012	145700	496558880	7050	7050	7050	7050	0
293	20231012	145600	496558880	7050	7050	7050	7050	0
294	20231012	145500	496558880	7050	7050	7050	7050	0
295	20231012	145400	496558880	7050	7050	7050	7050	0
296	20231012	145300	496558880	7050	7050	7050	7050	4
297	20231012	145200	496530680	7050	7030	7050	7030	184
298	20231012	145100	495237120	7030	7020	7030	7020	205
299	20231012	145000	493795980	7030	7010	7030	7010	371
300	20231012	144900	491193230	7030	7020	7030	7000	596
301	20231012	144800	487015270	7020	7020	7020	7020	5
302	20231012	144700	486980170	7020	7020	7020	7020	6
303	20231012	144600	486938050	7010	7010	7010	7000	1236
304	20231012	144500	478273900	7030	7030	7030	7030	0
305	20231012	144400	478273900	7030	7030	7030	7030	1
306	20231012	144300	478266870	7030	7020	7030	7010	40
307	20231012	144200	477986020	7030	7030	7030	7030	43
308	20231012	144100	477683730	7030	7030	7040	7030	277
309	20231012	144000	475736380	7030	7030	7030	7030	2
310	20231012	143900	475722320	7040	7030	7040	7010	706
311	20231012	143800	470763110	7030	7050	7050	7030	640
312	20231012	143700	466263720	7050	7040	7050	7040	22
313	20231012	143600	466108820	7050	7050	7050	7050	30
314	20231012	143500	465897320	7050	7040	7050	7040	411
315	20231012	143400	463002850	7040	7040	7040	7040	32
316	20231012	143300	462777570	7030	7030	7030	7030	223
317	20231012	143200	461209880	7030	7030	7030	7030	1
318	20231012	143100	461202850	7020	7020	7020	7020	148
319	20231012	143000	460163890	7020	7020	7020	7020	0
320	20231012	142900	460163890	7020	7020	7020	7020	1
321	20231012	142800	460156870	7020	7020	7020	7020	2002
322	20231012	142700	446102830	7020	7000	7020	7000	1501
323	20231012	142600	435573380	7000	7000	7000	7000	118
324	20231012	142500	434747380	7000	7000	7000	7000	0
325	20231012	142400	434747380	7000	6980	7000	6980	900
326	20231012	142300	428449200	6980	6980	6980	6980	4
327	20231012	142200	428421280	6990	6990	6990	6990	0
328	20231012	142100	428421280	6990	7000	7000	6990	2
329	20231012	142000	428407290	6990	6980	7000	6980	506
330	20231012	141900	424870450	6950	6960	6980	6950	25
331	20231012	141800	424696610	6960	6960	6960	6960	7
332	20231012	141700	424647890	6990	6990	6990	6990	0
333	20231012	141600	424647890	6990	6980	6990	6980	72
334	20231012	141500	424144820	6990	6990	6990	6990	0
335	20231012	141400	424144820	6990	6960	6990	6960	8
336	20231012	141300	424089080	6960	6950	6960	6950	142
337	20231012	141200	423102140	6960	6980	6980	6960	95
338	20231012	141100	422440920	6990	6990	6990	6990	0
339	20231012	141000	422440920	6990	6990	6990	6990	0
340	20231012	140900	422440920	6990	6990	6990	6990	0
341	20231012	140800	422440920	6990	6990	6990	6990	0
342	20231012	140700	422440920	6990	6990	6990	6990	0
343	20231012	140600	422440920	6990	6990	6990	6990	8
344	20231012	140500	422385000	6990	6980	6990	6980	3
345	20231012	140400	422364040	6980	6980	6980	6980	0
346	20231012	140300	422364040	6980	6980	6980	6940	1202
347	20231012	140200	414008430	6990	6990	6990	6990	197
348	20231012	140100	412631400	6990	6990	6990	6990	0
349	20231012	140000	412631400	6990	6990	6990	6990	0
350	20231012	135900	412631400	6990	6990	6990	6990	0
351	20231012	135800	412631400	6990	6990	6990	6990	1
352	20231012	135700	412624410	6980	6980	6980	6980	0
353	20231012	135600	412624410	6980	6980	6980	6980	10
354	20231012	135500	412554610	6990	6990	6990	6990	0
355	20231012	135400	412554610	6990	6990	6990	6990	0
356	20231012	135300	412554610	6990	6990	6990	6990	0
357	20231012	135200	412554610	6990	6990	6990	6990	1
358	20231012	135100	412547620	6990	6990	6990	6990	200
359	20231012	135000	411149620	6990	6990	6990	6990	0
360	20231012	134900	411149620	6990	6990	6990	6990	50
361	20231012	134800	410800120	6990	6990	6990	6990	0
362	20231012	134700	410800120	6990	6990	6990	6990	10
363	20231012	134600	410730220	6990	6990	6990	6990	0
364	20231012	134500	410730220	6990	6990	6990	6990	3
365	20231012	134400	410709250	6990	6990	6990	6990	4
366	20231012	134300	410681290	6990	6990	6990	6990	15
367	20231012	134200	410576440	6990	6990	6990	6990	10
368	20231012	134100	410506540	6990	6990	6990	6990	13
369	20231012	134000	410415670	6990	6990	6990	6990	0
370	20231012	133900	410415670	6990	6990	6990	6990	0
371	20231012	133800	410415670	6990	6990	6990	6990	45
372	20231012	133700	410101120	6990	6990	6990	6990	0
373	20231012	133600	410101120	6990	6980	6990	6980	12
374	20231012	133500	410017350	6940	6950	6950	6940	2000
375	20231012	133400	396137330	6990	6940	6990	6940	3
376	20231012	133300	396116410	6990	6980	6990	6950	1441
377	20231012	133200	386097570	6980	6980	6980	6980	6
378	20231012	133100	386055690	6980	6980	6980	6980	0
379	20231012	133000	386055690	6980	6980	6980	6980	0
380	20231012	132900	386055690	6980	6980	6980	6980	80
381	20231012	132800	385497290	6980	6980	6980	6980	100
382	20231012	132700	384799290	6980	6970	6980	6970	129
383	20231012	132600	383899090	6970	6970	6970	6970	4
384	20231012	132500	383871210	6970	6970	6970	6970	0
385	20231012	132400	383871210	6970	6970	6970	6970	0
386	20231012	132300	383871210	6970	6970	6970	6970	0
387	20231012	132200	383871210	6970	6970	6970	6970	11
388	20231012	132100	383794540	6970	6970	6970	6970	727
389	20231012	132000	378727350	6980	6980	6980	6980	2
390	20231012	131900	378713390	6970	6960	6970	6960	273
391	20231012	131800	376810880	6960	6960	6960	6960	0
392	20231012	131700	376810880	6960	6960	6960	6960	0
393	20231012	131600	376810880	6960	6960	6960	6960	171
394	20231012	131500	375620720	6970	6970	6970	6970	0
395	20231012	131400	375620720	6970	6970	6970	6970	2
396	20231012	131300	375606780	6960	6960	6960	6960	0
397	20231012	131200	375606780	6960	6960	6960	6960	69
398	20231012	131100	375126540	6960	6960	6960	6960	100
399	20231012	131000	374430540	6960	6960	6960	6960	0
400	20231012	130900	374430540	6960	6960	6960	6960	0
401	20231012	130800	374430540	6960	6960	6960	6960	0
402	20231012	130700	374430540	6960	6960	6960	6960	1
403	20231012	130600	374423580	6960	6960	6960	6960	230
404	20231012	130500	372822780	6960	6960	6960	6960	0
405	20231012	130400	372822780	6960	6940	6960	6940	6
406	20231012	130300	372781100	6940	6940	6960	6940	10
407	20231012	130200	372711680	6940	6940	6940	6940	141
408	20231012	130100	371733140	6940	6940	6940	6940	0
409	20231012	130000	371733140	6940	6940	6940	6940	0
410	20231012	125900	371733140	6940	6940	6940	6940	0
411	20231012	125800	371733140	6940	6940	6940	6940	24
412	20231012	125700	371566580	6960	6960	6960	6960	100
413	20231012	125600	370870580	6960	6960	6960	6960	1
414	20231012	125500	370863620	6940	6940	6940	6940	0
415	20231012	125400	370863620	6940	6940	6940	6940	293
416	20231012	125300	368830200	6940	6940	6940	6940	0
417	20231012	125200	368830200	6940	6940	6940	6940	3
418	20231012	125100	368809380	6940	6940	6940	6940	0
419	20231012	125000	368809380	6940	6940	6940	6940	0
420	20231012	124900	368809380	6940	6940	6940	6940	0
421	20231012	124800	368809380	6940	6940	6940	6940	0
422	20231012	124700	368809380	6940	6940	6940	6940	0
423	20231012	124600	368809380	6940	6940	6940	6940	0
424	20231012	124500	368809380	6940	6940	6940	6940	0
425	20231012	124400	368809380	6940	6940	6940	6940	0
426	20231012	124300	368809380	6940	6940	6940	6940	0
427	20231012	124200	368809380	6940	6940	6940	6940	0
428	20231012	124100	368809380	6940	6940	6940	6940	146
429	20231012	124000	367796140	6940	6940	6940	6940	0
430	20231012	123900	367796140	6940	6940	6940	6940	46
431	20231012	123800	367476900	6960	6960	6960	6960	0
432	20231012	123700	367476900	6960	6960	6960	6960	1
433	20231012	123600	367469940	6960	6950	6960	6950	7
434	20231012	123500	367421280	6940	6940	6940	6940	0
435	20231012	123400	367421280	6940	6940	6940	6940	0
436	20231012	123300	367421280	6940	6940	6940	6940	0
437	20231012	123200	367421280	6940	6940	6940	6940	0
438	20231012	123100	367421280	6940	6940	6940	6940	0
439	20231012	123000	367421280	6940	6940	6940	6940	0
440	20231012	122900	367421280	6940	6940	6940	6940	1
441	20231012	122800	367414340	6960	6960	6960	6960	1
442	20231012	122700	367407380	6960	6960	6960	6960	0
443	20231012	122600	367407380	6960	6960	6960	6960	1
444	20231012	122500	367400420	6960	6960	6960	6960	0
445	20231012	122400	367400420	6960	6960	6960	6960	0
446	20231012	122300	367400420	6960	6960	6960	6960	70
447	20231012	122200	366913220	6960	6960	6960	6960	0
448	20231012	122100	366913220	6960	6960	6960	6960	0
449	20231012	122000	366913220	6960	6960	6960	6960	0
450	20231012	121900	366913220	6960	6950	6960	6950	2
451	20231012	121800	366899310	6940	6940	6940	6940	0
452	20231012	121700	366899310	6940	6940	6940	6940	0
453	20231012	121600	366899310	6940	6940	6940	6940	0
454	20231012	121500	366899310	6940	6940	6940	6940	1
455	20231012	121400	366892370	6940	6940	6940	6940	0
456	20231012	121300	366892370	6940	6940	6940	6940	0
457	20231012	121200	366892370	6940	6940	6940	6940	0
458	20231012	121100	366892370	6940	6940	6940	6940	0
459	20231012	121000	366892370	6940	6940	6940	6940	0
460	20231012	120900	366892370	6940	6940	6940	6940	50
461	20231012	120800	366545370	6940	6940	6940	6940	0
462	20231012	120700	366545370	6940	6940	6940	6940	0
463	20231012	120600	366545370	6940	6940	6940	6940	1
464	20231012	120500	366538430	6920	6920	6920	6920	0
465	20231012	120400	366538430	6920	6920	6920	6920	235
466	20231012	120300	364912230	6940	6940	6940	6940	51
467	20231012	120200	364558290	6940	6940	6940	6940	19
468	20231012	120100	364426430	6930	6930	6930	6930	196
469	20231012	120000	363068150	6930	6930	6930	6930	50
470	20231012	115900	362721650	6940	6940	6940	6940	0
471	20231012	115800	362721650	6940	6940	6940	6940	0
472	20231012	115700	362721650	6940	6940	6940	6940	0
473	20231012	115600	362721650	6940	6940	6940	6940	0
474	20231012	115500	362721650	6940	6940	6940	6940	1
475	20231012	115400	362714710	6930	6930	6930	6930	6
476	20231012	115300	362673130	6940	6940	6940	6940	0
477	20231012	115200	362673130	6940	6940	6940	6940	0
478	20231012	115100	362673130	6940	6940	6940	6940	0
479	20231012	115000	362673130	6940	6940	6940	6940	0
480	20231012	114900	362673130	6940	6940	6940	6940	0
481	20231012	114800	362673130	6940	6940	6940	6940	0
482	20231012	114700	362673130	6940	6950	6950	6940	121
483	20231012	114600	361832530	6970	6970	6970	6970	1
484	20231012	114500	361825560	6950	6950	6950	6950	0
485	20231012	114400	361825560	6950	6950	6950	6950	0
486	20231012	114300	361825560	6950	6950	6950	6950	0
487	20231012	114200	361825560	6950	6950	6950	6950	0
488	20231012	114100	361825560	6950	6950	6950	6950	52
489	20231012	114000	361464160	6950	6970	6970	6950	127
490	20231012	113900	360581310	6980	6980	6980	6980	2
491	20231012	113800	360567350	6960	6960	6960	6960	0
492	20231012	113700	360567350	6960	6960	6960	6960	0
493	20231012	113600	360567350	6960	6960	6960	6960	1312
494	20231012	113500	351435830	6970	6970	6970	6970	0
495	20231012	113400	351435830	6970	6970	6970	6970	0
496	20231012	113300	351435830	6970	6950	6970	6950	305
497	20231012	113200	349311340	6950	6950	6950	6950	1
498	20231012	113100	349304390	6950	6950	6950	6950	30
499	20231012	113000	349095890	6970	6970	6970	6970	0
500	20231012	112900	349095890	6970	6970	6970	6970	1
501	20231012	112800	349088920	6950	6950	6950	6950	0
502	20231012	112700	349088920	6950	6950	6950	6950	20
503	20231012	112600	348949920	6970	6970	6970	6970	0
504	20231012	112500	348949920	6970	6950	6970	6950	876
505	20231012	112400	342861700	6960	6960	6960	6960	79
506	20231012	112300	342311860	6950	6970	6990	6950	604
507	20231012	112200	338112320	6990	6990	6990	6990	0
508	20231012	112100	338112320	6990	6970	6990	6970	801
509	20231012	112000	332529330	6990	6990	6990	6990	0
510	20231012	111900	332529330	6990	6990	6990	6990	1
511	20231012	111800	332522340	6970	6970	6970	6970	500
512	20231012	111700	329037340	6990	6990	6990	6990	0
513	20231012	111600	329037340	6990	6970	6990	6970	403
514	20231012	111500	326228370	6990	6970	6990	6970	444
515	20231012	111400	323133670	6990	6990	6990	6990	1
516	20231012	111300	323126680	6980	6980	6980	6980	10
517	20231012	111200	323056880	7000	7000	7000	7000	0
518	20231012	111100	323056880	7000	7000	7000	7000	0
519	20231012	111000	323056880	7000	7000	7000	7000	0
520	20231012	110900	323056880	7000	7000	7000	7000	3
521	20231012	110800	323035880	7000	7000	7000	7000	13
522	20231012	110700	322944880	7000	7000	7000	7000	26
523	20231012	110600	322762880	7000	7000	7000	7000	53
524	20231012	110500	322391880	6970	6980	6980	6970	200
525	20231012	110400	320996880	6980	6980	6980	6980	225
526	20231012	110300	319426380	7000	7010	7010	7000	65
527	20231012	110200	318970980	7020	7020	7020	7000	20
528	20231012	110100	318830680	7020	7010	7020	7010	380
529	20231012	110000	316163090	7020	7020	7020	7010	62
530	20231012	105900	315727860	7020	7000	7020	7000	1385
531	20231012	105800	306021100	7000	7000	7000	7000	0
532	20231012	105700	306021100	7000	7000	7000	7000	1
533	20231012	105600	306014100	7000	7000	7000	7000	1
534	20231012	105500	306007100	7010	7010	7010	7000	8
535	20231012	105400	305951080	7000	7000	7000	7000	96
536	20231012	105300	305279080	7000	6980	7000	6980	150
537	20231012	105200	304232060	7000	7000	7000	7000	1
538	20231012	105100	304225060	7000	6980	7000	6960	406
539	20231012	105000	301395530	7000	7000	7000	7000	0
540	20231012	104900	301395530	7000	6980	7000	6980	2001
541	20231012	104800	287428530	7010	6990	7010	6990	1112
542	20231012	104700	279655630	7010	6990	7010	6990	51
543	20231012	104600	279299120	7010	7010	7010	7010	1
544	20231012	104500	279292110	7010	7010	7010	7010	235
545	20231012	104400	277644760	7010	7010	7010	7010	0
546	20231012	104300	277644760	7010	6990	7010	6990	163
547	20231012	104200	276505310	7000	6990	7000	6960	288
548	20231012	104100	274494930	7000	7000	7000	7000	0
549	20231012	104000	274494930	7000	7000	7000	7000	32
550	20231012	103900	274270930	7000	7000	7010	7000	147
551	20231012	103800	273241910	7010	6990	7010	6990	771
552	20231012	103700	267849750	6990	6990	6990	6990	1
553	20231012	103600	267842760	6970	6980	6980	6970	137
554	20231012	103500	266887850	6990	6970	6990	6970	8
555	20231012	103400	266832040	6990	6990	6990	6990	0
556	20231012	103300	266832040	6990	6990	6990	6990	0
557	20231012	103200	266832040	6990	6990	6990	6990	0
558	20231012	103100	266832040	6990	6990	6990	6990	12
559	20231012	103000	266748160	6990	7000	7000	6990	20
560	20231012	102900	266608280	7000	6990	7000	6990	1402
561	20231012	102800	256794410	6990	6990	7000	6960	305
562	20231012	102700	254663940	7000	6970	7000	6970	38
563	20231012	102600	254398820	6960	6960	6960	6960	0
564	20231012	102500	254398820	6960	6970	6970	6960	11
565	20231012	102400	254322250	6970	6970	6970	6970	2
566	20231012	102300	254308310	6970	6970	6970	6970	690
567	20231012	102200	249499010	6990	6980	7000	6980	1440
568	20231012	102100	239425160	6990	6980	6990	6980	30
569	20231012	102000	239215560	6940	6940	6990	6940	3284
570	20231012	101900	216351200	6930	6930	6930	6930	49
571	20231012	101800	216011630	6940	6940	6940	6940	0
572	20231012	101700	216011630	6940	6930	6940	6930	2274
573	20231012	101600	200251500	6910	6910	6910	6910	0
574	20231012	101500	200251500	6910	6910	6910	6910	52
575	20231012	101400	199892180	6910	6910	6910	6910	85
576	20231012	101300	199304830	6920	6920	6920	6920	0
577	20231012	101200	199304830	6920	6920	6920	6920	161
578	20231012	101100	198190710	6930	6930	6930	6930	0
579	20231012	101000	198190710	6930	6930	6930	6930	10
580	20231012	100900	198121410	6870	6870	6870	6870	0
581	20231012	100800	198121410	6870	6870	6870	6870	0
582	20231012	100700	198121410	6870	6870	6870	6870	0
583	20231012	100600	198121410	6870	6870	6870	6870	0
584	20231012	100500	198121410	6870	6930	6930	6870	1104
585	20231012	100400	190494570	6930	6930	6930	6930	1554
586	20231012	100300	179725350	6920	6920	6920	6920	145
587	20231012	100200	178721950	6930	6930	6930	6930	151
588	20231012	100100	177675520	6930	6900	6940	6900	2062
589	20231012	100000	163420470	6900	6900	6900	6900	0
590	20231012	095900	163420470	6900	6860	6900	6860	5107
591	20231012	095800	128386410	6860	6890	6890	6860	728
592	20231012	095700	123370560	6890	6890	6890	6890	0
593	20231012	095600	123370560	6890	6890	6890	6890	0
594	20231012	095500	123370560	6890	6890	6890	6890	104
595	20231012	095400	122654000	6910	6910	6910	6910	19
596	20231012	095300	122522710	6910	6890	6910	6890	1559
597	20231012	095200	111766460	6870	6870	6870	6870	1
598	20231012	095100	111759590	6890	6890	6890	6890	0
599	20231012	095000	111759590	6890	6890	6890	6890	0
600	20231012	094900	111759590	6890	6890	6890	6890	0
601	20231012	094800	111759590	6890	6880	6890	6880	1735
602	20231012	094700	99810120	6890	6880	6890	6880	16
603	20231012	094600	99700030	6880	6880	6880	6880	0
604	20231012	094500	99700030	6880	6880	6880	6880	78
605	20231012	094400	99163390	6880	6880	6880	6880	50
606	20231012	094300	98819390	6880	6890	6890	6880	32
607	20231012	094200	98599200	6900	6890	6900	6880	321
608	20231012	094100	96390500	6900	6900	6900	6900	1
609	20231012	094000	96383600	6900	6880	6900	6880	24
610	20231012	093900	96218420	6880	6880	6880	6880	110
611	20231012	093800	95461620	6890	6890	6890	6890	367
612	20231012	093700	92932990	6890	6880	6890	6880	111
613	20231012	093600	92168300	6880	6880	6890	6850	215
614	20231012	093500	90689540	6880	6880	6880	6880	11
615	20231012	093400	90613860	6880	6890	6890	6880	84
616	20231012	093300	90035930	6890	6880	6890	6880	7
617	20231012	093200	89987760	6890	6890	6890	6890	1
618	20231012	093100	89980870	6860	6870	6880	6850	2711
619	20231012	093000	71356680	6870	6870	6870	6870	1212
620	20231012	092900	63030240	6880	6880	6880	6880	100
621	20231012	092800	62342240	6890	6890	6890	6890	181
622	20231012	092700	61095150	6890	6870	6890	6870	1308
623	20231012	092600	52107340	6860	6860	6860	6860	400
624	20231012	092500	49363340	6860	6860	6860	6860	0
625	20231012	092400	49363340	6860	6860	6860	6860	0
626	20231012	092300	49363340	6860	6860	6860	6860	16
627	20231012	092200	49253580	6870	6870	6870	6870	100
628	20231012	092100	48566580	6840	6850	6870	6840	345
629	20231012	092000	46198090	6860	6860	6860	6860	19
630	20231012	091900	46067750	6860	6860	6860	6860	0
631	20231012	091800	46067750	6860	6860	6860	6860	131
632	20231012	091700	45169090	6860	6850	6860	6850	230
633	20231012	091600	43592390	6850	6850	6850	6850	0
634	20231012	091500	43592390	6850	6850	6850	6850	0
635	20231012	091400	43592390	6850	6850	6850	6850	1
636	20231012	091300	43585540	6860	6860	6860	6860	0
637	20231012	091200	43585540	6860	6860	6860	6860	44
638	20231012	091100	43283700	6860	6860	6860	6860	352
639	20231012	091000	40868980	6840	6860	6860	6840	884
640	20231012	090900	34807780	6860	6830	6860	6810	382
641	20231012	090800	32192380	6830	6840	6840	6830	43
642	20231012	090700	31898640	6850	6850	6850	6850	0
643	20231012	090600	31898640	6850	6850	6850	6850	0
644	20231012	090500	31898640	6850	6850	6850	6850	0
645	20231012	090400	31898640	6850	6800	6850	6800	515
646	20231012	090300	28374430	6790	6810	6810	6790	447
647	20231012	090200	25336580	6810	6810	6810	6810	35
648	20231012	090100	25098230	6820	6770	6820	6770	1049
649	20231012	090000	17960670	6730	6750	6750	6730	2655