KissMeData/148150/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200700	266851100	13580	13580	13580	13580	688
3	20231018	200600	266851100	13580	13580	13580	13580	0
4	20231018	200500	266851100	13580	13580	13580	13580	0
5	20231018	200400	266851100	13580	13580	13580	13580	0
6	20231018	200300	266851100	13580	13580	13580	13580	0
7	20231018	200200	266851100	13580	13580	13580	13580	0
8	20231018	200100	266851100	13580	13580	13580	13580	0
9	20231018	200000	266851100	13580	13580	13580	13580	0
10	20231018	195900	266851100	13580	13580	13580	13580	0
11	20231018	195800	266851100	13580	13580	13580	13580	0
12	20231018	195700	266851100	13580	13580	13580	13580	0
13	20231018	195600	266851100	13580	13580	13580	13580	0
14	20231018	195500	266851100	13580	13580	13580	13580	0
15	20231018	195400	266851100	13580	13580	13580	13580	0
16	20231018	195300	266851100	13580	13580	13580	13580	0
17	20231018	195200	266851100	13580	13580	13580	13580	0
18	20231018	195100	266851100	13580	13580	13580	13580	0
19	20231018	195000	266851100	13580	13580	13580	13580	0
20	20231018	194900	266851100	13580	13580	13580	13580	0
21	20231018	194800	266851100	13580	13580	13580	13580	0
22	20231018	194700	266851100	13580	13580	13580	13580	0
23	20231018	194600	266851100	13580	13580	13580	13580	0
24	20231018	194500	266851100	13580	13580	13580	13580	0
25	20231018	194400	266851100	13580	13580	13580	13580	0
26	20231018	194300	266851100	13580	13580	13580	13580	0
27	20231018	194200	266851100	13580	13580	13580	13580	0
28	20231018	194100	266851100	13580	13580	13580	13580	0
29	20231018	194000	266851100	13580	13580	13580	13580	0
30	20231018	193900	266851100	13580	13580	13580	13580	0
31	20231018	193800	266851100	13580	13580	13580	13580	0
32	20231018	193700	266851100	13580	13580	13580	13580	688
33	20231018	193600	266851100	13580	13580	13580	13580	0
34	20231018	193500	266851100	13580	13580	13580	13580	0
35	20231018	193400	266851100	13580	13580	13580	13580	0
36	20231018	193300	266851100	13580	13580	13580	13580	0
37	20231018	193200	266851100	13580	13580	13580	13580	0
38	20231018	193100	266851100	13580	13580	13580	13580	0
39	20231018	193000	266851100	13580	13580	13580	13580	0
40	20231018	192900	266851100	13580	13580	13580	13580	0
41	20231018	192800	266851100	13580	13580	13580	13580	0
42	20231018	192700	266851100	13580	13580	13580	13580	0
43	20231018	192600	266851100	13580	13580	13580	13580	0
44	20231018	192500	266851100	13580	13580	13580	13580	0
45	20231018	192400	266851100	13580	13580	13580	13580	0
46	20231018	192300	266851100	13580	13580	13580	13580	0
47	20231018	192200	266851100	13580	13580	13580	13580	0
48	20231018	192100	266851100	13580	13580	13580	13580	0
49	20231018	192000	266851100	13580	13580	13580	13580	0
50	20231018	191900	266851100	13580	13580	13580	13580	0
51	20231018	191800	266851100	13580	13580	13580	13580	0
52	20231018	191700	266851100	13580	13580	13580	13580	0
53	20231018	191600	266851100	13580	13580	13580	13580	0
54	20231018	191500	266851100	13580	13580	13580	13580	0
55	20231018	191400	266851100	13580	13580	13580	13580	0
56	20231018	191300	266851100	13580	13580	13580	13580	0
57	20231018	191200	266851100	13580	13580	13580	13580	0
58	20231018	191100	266851100	13580	13580	13580	13580	0
59	20231018	191000	266851100	13580	13580	13580	13580	0
60	20231018	190900	266851100	13580	13580	13580	13580	0
61	20231018	190800	266851100	13580	13580	13580	13580	0
62	20231018	190700	266851100	13580	13580	13580	13580	688
63	20231018	190600	266851100	13580	13580	13580	13580	0
64	20231018	190500	266851100	13580	13580	13580	13580	0
65	20231018	190400	266851100	13580	13580	13580	13580	0
66	20231018	190300	266851100	13580	13580	13580	13580	0
67	20231018	190200	266851100	13580	13580	13580	13580	0
68	20231018	190100	266851100	13580	13580	13580	13580	0
69	20231018	190000	266851100	13580	13580	13580	13580	0
70	20231018	185900	266851100	13580	13580	13580	13580	0
71	20231018	185800	266851100	13580	13580	13580	13580	0
72	20231018	185700	266851100	13580	13580	13580	13580	0
73	20231018	185600	266851100	13580	13580	13580	13580	0
74	20231018	185500	266851100	13580	13580	13580	13580	0
75	20231018	185400	266851100	13580	13580	13580	13580	0
76	20231018	185300	266851100	13580	13580	13580	13580	0
77	20231018	185200	266851100	13580	13580	13580	13580	0
78	20231018	185100	266851100	13580	13580	13580	13580	0
79	20231018	185000	266851100	13580	13580	13580	13580	0
80	20231018	184900	266851100	13580	13580	13580	13580	0
81	20231018	184800	266851100	13580	13580	13580	13580	0
82	20231018	184700	266851100	13580	13580	13580	13580	0
83	20231018	184600	266851100	13580	13580	13580	13580	0
84	20231018	184500	266851100	13580	13580	13580	13580	0
85	20231018	184400	266851100	13580	13580	13580	13580	0
86	20231018	184300	266851100	13580	13580	13580	13580	0
87	20231018	184200	266851100	13580	13580	13580	13580	0
88	20231018	184100	266851100	13580	13580	13580	13580	0
89	20231018	184000	266851100	13580	13580	13580	13580	0
90	20231018	183900	266851100	13580	13580	13580	13580	0
91	20231018	183800	266851100	13580	13580	13580	13580	0
92	20231018	183700	266851100	13580	13580	13580	13580	688
93	20231018	183600	266851100	13580	13580	13580	13580	0
94	20231018	183500	266851100	13580	13580	13580	13580	0
95	20231018	183400	266851100	13580	13580	13580	13580	0
96	20231018	183300	266851100	13580	13580	13580	13580	0
97	20231018	183200	266851100	13580	13580	13580	13580	0
98	20231018	183100	266851100	13580	13580	13580	13580	0
99	20231018	183000	266851100	13580	13580	13580	13580	0
100	20231018	182900	266851100	13580	13580	13580	13580	0
101	20231018	182800	266851100	13580	13580	13580	13580	0
102	20231018	182700	266851100	13580	13580	13580	13580	0
103	20231018	182600	266851100	13580	13580	13580	13580	0
104	20231018	182500	266851100	13580	13580	13580	13580	0
105	20231018	182400	266851100	13580	13580	13580	13580	0
106	20231018	182300	266851100	13580	13580	13580	13580	0
107	20231018	182200	266851100	13580	13580	13580	13580	0
108	20231018	182100	266851100	13580	13580	13580	13580	0
109	20231018	182000	266851100	13580	13580	13580	13580	0
110	20231018	181900	266851100	13580	13580	13580	13580	0
111	20231018	181800	266851100	13580	13580	13580	13580	0
112	20231018	181700	266851100	13580	13580	13580	13580	0
113	20231018	181600	266851100	13580	13580	13580	13580	0
114	20231018	181500	266851100	13580	13580	13580	13580	0
115	20231018	181400	266851100	13580	13580	13580	13580	0
116	20231018	181300	266851100	13580	13580	13580	13580	0
117	20231018	181200	266851100	13580	13580	13580	13580	0
118	20231018	181100	266851100	13580	13580	13580	13580	0
119	20231018	181000	266851100	13580	13580	13580	13580	0
120	20231018	180900	266851100	13580	13580	13580	13580	0
121	20231018	180800	266851100	13580	13580	13580	13580	0
122	20231018	180700	266851100	13580	13580	13580	13580	688
123	20231018	180600	266851100	13580	13580	13580	13580	0
124	20231018	180500	266851100	13580	13580	13580	13580	0
125	20231018	180400	266851100	13580	13580	13580	13580	0
126	20231018	180300	266851100	13580	13580	13580	13580	0
127	20231018	180200	266851100	13580	13580	13580	13580	0
128	20231018	180100	266851100	13580	13580	13580	13580	0
129	20231018	180000	266851100	13580	13580	13580	13580	0
130	20231018	175900	266851100	13580	13580	13580	13580	0
131	20231018	175800	266851100	13580	13580	13580	13580	0
132	20231018	175700	266851100	13580	13580	13580	13580	0
133	20231018	175600	266851100	13580	13580	13580	13580	0
134	20231018	175500	266851100	13580	13580	13580	13580	0
135	20231018	175400	266851100	13580	13580	13580	13580	0
136	20231018	175300	266851100	13580	13580	13580	13580	0
137	20231018	175200	266851100	13580	13580	13580	13580	0
138	20231018	175100	266851100	13580	13580	13580	13580	0
139	20231018	175000	266851100	13580	13580	13580	13580	0
140	20231018	174900	266851100	13580	13580	13580	13580	0
141	20231018	174800	266851100	13580	13580	13580	13580	0
142	20231018	174700	266851100	13580	13580	13580	13580	0
143	20231018	174600	266851100	13580	13580	13580	13580	0
144	20231018	174500	266851100	13580	13580	13580	13580	0
145	20231018	174400	266851100	13580	13580	13580	13580	0
146	20231018	174300	266851100	13580	13580	13580	13580	0
147	20231018	174200	266851100	13580	13580	13580	13580	0
148	20231018	174100	266851100	13580	13580	13580	13580	0
149	20231018	174000	266851100	13580	13580	13580	13580	0
150	20231018	173900	266851100	13580	13580	13580	13580	0
151	20231018	173800	266851100	13580	13580	13580	13580	0
152	20231018	173700	266851100	13580	13580	13580	13580	688
153	20231018	173600	266851100	13580	13580	13580	13580	0
154	20231018	173500	266851100	13580	13580	13580	13580	0
155	20231018	173400	266851100	13580	13580	13580	13580	0
156	20231018	173300	266851100	13580	13580	13580	13580	0
157	20231018	173200	266851100	13580	13580	13580	13580	0
158	20231018	173100	266851100	13580	13580	13580	13580	0
159	20231018	173000	266851100	13580	13580	13580	13580	0
160	20231018	172900	266851100	13580	13580	13580	13580	0
161	20231018	172800	266851100	13580	13580	13580	13580	0
162	20231018	172700	266851100	13580	13580	13580	13580	0
163	20231018	172600	266851100	13580	13580	13580	13580	0
164	20231018	172500	266851100	13580	13580	13580	13580	0
165	20231018	172400	266851100	13580	13580	13580	13580	0
166	20231018	172300	266851100	13580	13580	13580	13580	0
167	20231018	172200	266851100	13580	13580	13580	13580	0
168	20231018	172100	266851100	13580	13580	13580	13580	0
169	20231018	172000	266851100	13580	13580	13580	13580	0
170	20231018	171900	266851100	13580	13580	13580	13580	0
171	20231018	171800	266851100	13580	13580	13580	13580	0
172	20231018	171700	266851100	13580	13580	13580	13580	0
173	20231018	171600	266851100	13580	13580	13580	13580	0
174	20231018	171500	266851100	13580	13580	13580	13580	0
175	20231018	171400	266851100	13580	13580	13580	13580	0
176	20231018	171300	266851100	13580	13580	13580	13580	0
177	20231018	171200	266851100	13580	13580	13580	13580	0
178	20231018	171100	266851100	13580	13580	13580	13580	0
179	20231018	171000	266851100	13580	13580	13580	13580	0
180	20231018	170900	266851100	13580	13580	13580	13580	0
181	20231018	170800	266851100	13580	13580	13580	13580	0
182	20231018	170700	266851100	13580	13580	13580	13580	688
183	20231018	170600	266851100	13580	13580	13580	13580	0
184	20231018	170500	266851100	13580	13580	13580	13580	0
185	20231018	170400	266851100	13580	13580	13580	13580	0
186	20231018	170300	266851100	13580	13580	13580	13580	0
187	20231018	170200	266851100	13580	13580	13580	13580	0
188	20231018	170100	266851100	13580	13580	13580	13580	0
189	20231018	170000	266851100	13580	13580	13580	13580	0
190	20231018	165900	266851100	13580	13580	13580	13580	0
191	20231018	165800	266851100	13580	13580	13580	13580	0
192	20231018	165700	266851100	13580	13580	13580	13580	0
193	20231018	165600	266851100	13580	13580	13580	13580	0
194	20231018	165500	266851100	13580	13580	13580	13580	0
195	20231018	165400	266851100	13580	13580	13580	13580	0
196	20231018	165300	266851100	13580	13580	13580	13580	0
197	20231018	165200	266851100	13580	13580	13580	13580	0
198	20231018	165100	266851100	13580	13580	13580	13580	0
199	20231018	165000	266851100	13580	13580	13580	13580	0
200	20231018	164900	266851100	13580	13580	13580	13580	0
201	20231018	164800	266851100	13580	13580	13580	13580	0
202	20231018	164700	266851100	13580	13580	13580	13580	0
203	20231018	164600	266851100	13580	13580	13580	13580	0
204	20231018	164500	266851100	13580	13580	13580	13580	0
205	20231018	164400	266851100	13580	13580	13580	13580	0
206	20231018	164300	266851100	13580	13580	13580	13580	0
207	20231018	164200	266851100	13580	13580	13580	13580	0
208	20231018	164100	266851100	13580	13580	13580	13580	0
209	20231018	164000	266851100	13580	13580	13580	13580	0
210	20231018	163900	266851100	13580	13580	13580	13580	0
211	20231018	163800	266851100	13580	13580	13580	13580	0
212	20231018	163700	266851100	13580	13580	13580	13580	688
213	20231018	163600	266851100	13580	13580	13580	13580	0
214	20231018	163500	266851100	13580	13580	13580	13580	0
215	20231018	163400	266851100	13580	13580	13580	13580	0
216	20231018	163300	266851100	13580	13580	13580	13580	0
217	20231018	163200	266851100	13580	13580	13580	13580	0
218	20231018	163100	266851100	13580	13580	13580	13580	0
219	20231018	163000	266851100	13580	13580	13580	13580	0
220	20231018	162900	266851100	13580	13580	13580	13580	0
221	20231018	162800	266851100	13580	13580	13580	13580	0
222	20231018	162700	266851100	13580	13580	13580	13580	0
223	20231018	162600	266851100	13580	13580	13580	13580	0
224	20231018	162500	266851100	13580	13580	13580	13580	0
225	20231018	162400	266851100	13580	13580	13580	13580	0
226	20231018	162300	266851100	13580	13580	13580	13580	0
227	20231018	162200	266851100	13580	13580	13580	13580	0
228	20231018	162100	266851100	13580	13580	13580	13580	0
229	20231018	162000	266851100	13580	13580	13580	13580	0
230	20231018	161900	266851100	13580	13580	13580	13580	0
231	20231018	161800	266851100	13580	13580	13580	13580	0
232	20231018	161700	266851100	13580	13580	13580	13580	0
233	20231018	161600	266851100	13580	13580	13580	13580	0
234	20231018	161500	266851100	13580	13580	13580	13580	0
235	20231018	161400	266851100	13580	13580	13580	13580	0
236	20231018	161300	266851100	13580	13580	13580	13580	0
237	20231018	161200	266851100	13580	13580	13580	13580	0
238	20231018	161100	266851100	13580	13580	13580	13580	0
239	20231018	161000	266851100	13580	13580	13580	13580	0
240	20231018	160900	266851100	13580	13580	13580	13580	0
241	20231018	160800	266851100	13580	13580	13580	13580	0
242	20231018	160700	266851100	13580	13580	13580	13580	688
243	20231018	160600	266851100	13580	13580	13580	13580	0
244	20231018	160500	266851100	13580	13580	13580	13580	0
245	20231018	160400	266851100	13580	13580	13580	13580	0
246	20231018	160300	266851100	13580	13580	13580	13580	0
247	20231018	160200	266851100	13580	13580	13580	13580	0
248	20231018	160100	266851100	13580	13580	13580	13580	0
249	20231018	160000	266851100	13580	13580	13580	13580	0
250	20231018	155900	266851100	13580	13580	13580	13580	0
251	20231018	155800	266851100	13580	13580	13580	13580	0
252	20231018	155700	266851100	13580	13580	13580	13580	0
253	20231018	155600	266851100	13580	13580	13580	13580	0
254	20231018	155500	266851100	13580	13580	13580	13580	0
255	20231018	155400	266851100	13580	13580	13580	13580	0
256	20231018	155300	266851100	13580	13580	13580	13580	0
257	20231018	155200	266851100	13580	13580	13580	13580	0
258	20231018	155100	266851100	13580	13580	13580	13580	0
259	20231018	155000	266851100	13580	13580	13580	13580	0
260	20231018	154900	266851100	13580	13580	13580	13580	0
261	20231018	154800	266851100	13580	13580	13580	13580	0
262	20231018	154700	266851100	13580	13580	13580	13580	0
263	20231018	154600	266851100	13580	13580	13580	13580	0
264	20231018	154500	266851100	13580	13580	13580	13580	0
265	20231018	154400	266851100	13580	13580	13580	13580	0
266	20231018	154300	266851100	13580	13580	13580	13580	0
267	20231018	154200	266851100	13580	13580	13580	13580	0
268	20231018	154100	266851100	13580	13580	13580	13580	0
269	20231018	154000	266851100	13580	13580	13580	13580	0
270	20231018	153900	266851100	13580	13580	13580	13580	0
271	20231018	153800	266851100	13580	13580	13580	13580	0
272	20231018	153700	266851100	13580	13580	13580	13580	688
273	20231018	153600	266851100	13580	13580	13580	13580	0
274	20231018	153500	266851100	13580	13580	13580	13580	0
275	20231018	153400	266851100	13580	13580	13580	13580	0
276	20231018	153300	266851100	13580	13580	13580	13580	0
277	20231018	153200	266851100	13580	13580	13580	13580	0
278	20231018	153100	266851100	13580	13580	13580	13580	0
279	20231018	153000	266851100	13580	13580	13580	13580	688
280	20231018	152900	257508060	13590	13590	13590	13590	0
281	20231018	152800	257508060	13590	13590	13590	13590	0
282	20231018	152700	257508060	13590	13590	13590	13590	0
283	20231018	152600	257508060	13590	13590	13590	13590	0
284	20231018	152500	257508060	13590	13590	13590	13590	0
285	20231018	152400	257508060	13590	13590	13590	13590	0
286	20231018	152300	257508060	13590	13590	13590	13590	0
287	20231018	152200	257508060	13590	13590	13590	13590	0
288	20231018	152100	257508060	13590	13590	13590	13590	0
289	20231018	152000	257508060	13590	13590	13590	13590	0
290	20231018	151900	257508060	13590	13590	13590	13580	619
291	20231018	151800	249101370	13590	13590	13590	13580	128
292	20231018	151700	247362900	13590	13590	13590	13590	16
293	20231018	151600	247145460	13580	13580	13580	13580	9
294	20231018	151500	247023240	13590	13590	13590	13590	1
295	20231018	151400	247009650	13590	13580	13590	13580	304
296	20231018	151300	242881290	13590	13600	13600	13590	76
297	20231018	151200	241848440	13590	13590	13590	13590	0
298	20231018	151100	241848440	13590	13590	13590	13590	100
299	20231018	151000	240489440	13590	13590	13590	13590	7
300	20231018	150900	240394310	13600	13600	13600	13600	10
301	20231018	150800	240258310	13600	13600	13600	13600	2
302	20231018	150700	240231110	13600	13600	13600	13600	9
303	20231018	150600	240108710	13600	13600	13600	13600	0
304	20231018	150500	240108710	13600	13600	13600	13600	9
305	20231018	150400	239986310	13580	13580	13580	13580	1
306	20231018	150300	239972730	13580	13580	13580	13580	1
307	20231018	150200	239959150	13580	13590	13590	13580	200
308	20231018	150100	237242480	13600	13600	13600	13600	2
309	20231018	150000	237215280	13600	13600	13600	13600	0
310	20231018	145900	237215280	13600	13600	13600	13600	5
311	20231018	145800	237147280	13600	13600	13600	13600	15
312	20231018	145700	236943280	13600	13600	13600	13600	1
313	20231018	145600	236929680	13590	13590	13600	13590	3
314	20231018	145500	236888900	13590	13590	13590	13590	0
315	20231018	145400	236888900	13590	13590	13590	13590	1
316	20231018	145300	236875310	13590	13590	13590	13590	1
317	20231018	145200	236861720	13590	13590	13590	13590	67
318	20231018	145100	235951190	13580	13580	13580	13580	0
319	20231018	145000	235951190	13580	13580	13580	13580	0
320	20231018	144900	235951190	13580	13580	13580	13580	0
321	20231018	144800	235951190	13580	13580	13580	13580	0
322	20231018	144700	235951190	13580	13580	13580	13580	0
323	20231018	144600	235951190	13580	13590	13590	13580	73
324	20231018	144500	234959800	13580	13580	13580	13580	0
325	20231018	144400	234959800	13580	13580	13580	13580	0
326	20231018	144300	234959800	13580	13580	13580	13580	0
327	20231018	144200	234959800	13580	13580	13580	13580	0
328	20231018	144100	234959800	13580	13580	13580	13580	12
329	20231018	144000	234796840	13580	13580	13580	13580	673
330	20231018	143900	225657500	13580	13580	13580	13580	12
331	20231018	143800	225494540	13580	13580	13580	13580	1
332	20231018	143700	225480960	13580	13580	13580	13580	0
333	20231018	143600	225480960	13580	13580	13580	13580	479
334	20231018	143500	218976140	13580	13580	13580	13580	1
335	20231018	143400	218962560	13570	13570	13570	13570	0
336	20231018	143300	218962560	13570	13570	13570	13570	0
337	20231018	143200	218962560	13570	13570	13570	13570	0
338	20231018	143100	218962560	13570	13570	13570	13570	0
339	20231018	143000	218962560	13570	13610	13610	13570	846
340	20231018	142900	207468250	13610	13630	13630	13610	421
341	20231018	142800	201735240	13630	13630	13630	13630	2
342	20231018	142700	201707980	13640	13630	13640	13630	3
343	20231018	142600	201667080	13630	13650	13650	13630	63
344	20231018	142500	200807540	13650	13650	13650	13650	5
345	20231018	142400	200739290	13650	13650	13650	13650	5
346	20231018	142300	200671040	13640	13640	13650	13640	25
347	20231018	142200	200329820	13640	13640	13640	13640	0
348	20231018	142100	200329820	13640	13640	13640	13640	0
349	20231018	142000	200329820	13640	13640	13640	13640	8
350	20231018	141900	200220700	13640	13640	13640	13640	0
351	20231018	141800	200220700	13640	13640	13640	13640	1
352	20231018	141700	200207060	13620	13620	13620	13620	0
353	20231018	141600	200207060	13620	13620	13620	13620	0
354	20231018	141500	200207060	13620	13620	13620	13620	5
355	20231018	141400	200138960	13620	13620	13620	13620	0
356	20231018	141300	200138960	13620	13620	13620	13620	0
357	20231018	141200	200138960	13620	13620	13620	13620	0
358	20231018	141100	200138960	13620	13650	13650	13620	365
359	20231018	141000	195160150	13660	13660	13660	13660	2
360	20231018	140900	195132830	13660	13660	13660	13660	5
361	20231018	140800	195064530	13650	13650	13650	13650	0
362	20231018	140700	195064530	13650	13650	13650	13650	0
363	20231018	140600	195064530	13650	13650	13650	13650	5
364	20231018	140500	194996280	13650	13650	13650	13650	0
365	20231018	140400	194996280	13650	13650	13650	13650	0
366	20231018	140300	194996280	13650	13650	13650	13650	0
367	20231018	140200	194996280	13650	13650	13650	13650	0
368	20231018	140100	194996280	13650	13650	13650	13650	0
369	20231018	140000	194996280	13650	13650	13650	13650	0
370	20231018	135900	194996280	13650	13650	13650	13650	8
371	20231018	135800	194887080	13640	13640	13640	13640	0
372	20231018	135700	194887080	13640	13640	13640	13640	0
373	20231018	135600	194887080	13640	13650	13650	13640	33
374	20231018	135500	194436840	13650	13700	13700	13650	799
375	20231018	135400	183506550	13700	13700	13700	13700	2
376	20231018	135300	183479150	13700	13720	13720	13700	70
377	20231018	135200	182519510	13720	13720	13720	13720	0
378	20231018	135100	182519510	13720	13720	13720	13720	0
379	20231018	135000	182519510	13720	13720	13720	13720	0
380	20231018	134900	182519510	13720	13720	13720	13720	0
381	20231018	134800	182519510	13720	13730	13730	13720	85
382	20231018	134700	181353230	13730	13730	13730	13730	7
383	20231018	134600	181257120	13730	13730	13730	13730	7
384	20231018	134500	181161010	13730	13730	13730	13730	12
385	20231018	134400	180996250	13720	13720	13720	13720	20
386	20231018	134300	180721850	13720	13720	13720	13720	4
387	20231018	134200	180666970	13710	13710	13710	13710	2
388	20231018	134100	180639550	13700	13700	13700	13700	1
389	20231018	134000	180625850	13690	13690	13690	13690	0
390	20231018	133900	180625850	13690	13690	13690	13690	0
391	20231018	133800	180625850	13690	13690	13690	13690	0
392	20231018	133700	180625850	13690	13690	13690	13690	1
393	20231018	133600	180612160	13680	13680	13680	13680	0
394	20231018	133500	180612160	13680	13680	13680	13680	14
395	20231018	133400	180420640	13670	13670	13670	13670	3
396	20231018	133300	180379630	13670	13670	13670	13670	1
397	20231018	133200	180365960	13650	13650	13650	13650	0
398	20231018	133100	180365960	13650	13650	13650	13650	0
399	20231018	133000	180365960	13650	13650	13650	13650	0
400	20231018	132900	180365960	13650	13650	13650	13650	100
401	20231018	132800	179000960	13660	13660	13660	13660	0
402	20231018	132700	179000960	13660	13660	13660	13660	0
403	20231018	132600	179000960	13660	13660	13660	13660	0
404	20231018	132500	179000960	13660	13660	13660	13660	18
405	20231018	132400	178755080	13660	13660	13660	13660	0
406	20231018	132300	178755080	13660	13660	13660	13660	0
407	20231018	132200	178755080	13660	13660	13660	13660	2
408	20231018	132100	178727760	13650	13650	13650	13650	20
409	20231018	132000	178454760	13650	13650	13650	13650	0
410	20231018	131900	178454760	13650	13650	13650	13650	0
411	20231018	131800	178454760	13650	13650	13650	13650	0
412	20231018	131700	178454760	13650	13650	13650	13650	0
413	20231018	131600	178454760	13650	13650	13650	13650	0
414	20231018	131500	178454760	13650	13650	13650	13650	11
415	20231018	131400	178304610	13650	13650	13650	13650	0
416	20231018	131300	178304610	13650	13650	13650	13650	455
417	20231018	131200	172093860	13650	13670	13670	13650	42
418	20231018	131100	171520220	13670	13680	13680	13670	537
419	20231018	131000	164174210	13710	13680	13720	13680	262
420	20231018	130900	160580910	13670	13670	13670	13670	7
421	20231018	130800	160485220	13670	13670	13670	13670	8
422	20231018	130700	160375860	13670	13660	13670	13660	6
423	20231018	130600	160293870	13660	13650	13660	13650	133
424	20231018	130500	158478380	13650	13650	13650	13650	8
425	20231018	130400	158369180	13650	13650	13650	13650	6
426	20231018	130300	158287280	13650	13650	13650	13650	25
427	20231018	130200	157946030	13650	13650	13650	13650	5
428	20231018	130100	157877780	13650	13650	13650	13650	0
429	20231018	130000	157877780	13650	13650	13650	13650	0
430	20231018	125900	157877780	13650	13650	13650	13650	3
431	20231018	125800	157836830	13650	13680	13680	13650	51
432	20231018	125700	157139740	13680	13680	13680	13680	0
433	20231018	125600	157139740	13680	13680	13680	13680	5
434	20231018	125500	157071340	13680	13680	13680	13680	5
435	20231018	125400	157002940	13680	13680	13680	13680	3
436	20231018	125300	156961900	13680	13680	13680	13680	4
437	20231018	125200	156907180	13680	13680	13680	13680	3
438	20231018	125100	156866140	13680	13680	13680	13680	7
439	20231018	125000	156770380	13680	13680	13680	13680	2
440	20231018	124900	156743020	13670	13670	13670	13670	4
441	20231018	124800	156688340	13670	13670	13670	13670	7
442	20231018	124700	156592650	13670	13670	13670	13670	4
443	20231018	124600	156537970	13660	13660	13660	13660	4
444	20231018	124500	156483330	13660	13660	13660	13660	6
445	20231018	124400	156401370	13660	13660	13660	13660	1
446	20231018	124300	156387710	13650	13650	13650	13650	5
447	20231018	124200	156319460	13640	13640	13640	13640	0
448	20231018	124100	156319460	13640	13640	13640	13640	8
449	20231018	124000	156210340	13640	13640	13640	13640	4
450	20231018	123900	156155780	13630	13620	13630	13620	10
451	20231018	123800	156019500	13620	13640	13640	13620	25
452	20231018	123700	155678760	13650	13660	13670	13650	36
453	20231018	123600	155187250	13660	13660	13660	13660	18
454	20231018	123500	154941370	13670	13680	13680	13670	32
455	20231018	123400	154503790	13680	13670	13680	13670	11
456	20231018	123300	154353320	13660	13660	13660	13650	5
457	20231018	123200	154285030	13660	13660	13670	13660	36
458	20231018	123100	153793250	13660	13640	13660	13640	12
459	20231018	123000	153629500	13630	13630	13630	13630	5
460	20231018	122900	153561350	13630	13630	13630	13630	0
461	20231018	122800	153561350	13630	13630	13630	13630	0
462	20231018	122700	153561350	13630	13630	13630	13630	0
463	20231018	122600	153561350	13630	13630	13630	13630	0
464	20231018	122500	153561350	13630	13630	13630	13630	0
465	20231018	122400	153561350	13630	13630	13630	13630	0
466	20231018	122300	153561350	13630	13630	13630	13630	0
467	20231018	122200	153561350	13630	13610	13630	13600	6
468	20231018	122100	153479680	13600	13600	13600	13600	0
469	20231018	122000	153479680	13600	13600	13600	13600	1
470	20231018	121900	153466080	13600	13650	13650	13600	52
471	20231018	121800	152757700	13650	13650	13650	13650	1
472	20231018	121700	152744050	13650	13650	13650	13650	5
473	20231018	121600	152675800	13660	13660	13660	13660	0
474	20231018	121500	152675800	13660	13660	13660	13660	0
475	20231018	121400	152675800	13660	13660	13660	13660	1
476	20231018	121300	152662140	13650	13650	13650	13650	3
477	20231018	121200	152621190	13650	13680	13680	13650	87
478	20231018	121100	151433340	13680	13680	13680	13680	2
479	20231018	121000	151405980	13680	13680	13680	13680	2
480	20231018	120900	151378620	13680	13680	13680	13680	1
481	20231018	120800	151364940	13680	13680	13680	13680	2
482	20231018	120700	151337580	13680	13680	13680	13680	2
483	20231018	120600	151310220	13670	13670	13670	13670	1
484	20231018	120500	151296550	13680	13680	13680	13680	2
485	20231018	120400	151269190	13680	13670	13680	13670	4
486	20231018	120300	151214500	13670	13670	13670	13670	4
487	20231018	120200	151159820	13670	13670	13670	13670	1
488	20231018	120100	151146150	13670	13670	13670	13670	0
489	20231018	120000	151146150	13670	13680	13680	13670	14
490	20231018	115900	150954760	13670	13670	13670	13670	18
491	20231018	115800	150708700	13680	13680	13680	13680	3
492	20231018	115700	150667660	13680	13680	13680	13680	1
493	20231018	115600	150653980	13680	13680	13680	13680	0
494	20231018	115500	150653980	13680	13680	13680	13680	0
495	20231018	115400	150653980	13680	13680	13680	13680	1
496	20231018	115300	150640300	13680	13680	13680	13680	0
497	20231018	115200	150640300	13680	13680	13680	13680	8
498	20231018	115100	150530860	13680	13680	13680	13680	1
499	20231018	115000	150517180	13680	13680	13680	13680	3
500	20231018	114900	150476140	13680	13680	13680	13680	2
501	20231018	114800	150448780	13680	13680	13680	13680	3
502	20231018	114700	150407740	13680	13680	13680	13680	1
503	20231018	114600	150394060	13680	13680	13680	13680	0
504	20231018	114500	150394060	13680	13680	13680	13680	7
505	20231018	114400	150298300	13690	13690	13690	13690	0
506	20231018	114300	150298300	13690	13690	13690	13690	0
507	20231018	114200	150298300	13690	13690	13690	13690	13
508	20231018	114100	150120330	13690	13690	13690	13690	0
509	20231018	114000	150120330	13690	13690	13690	13690	0
510	20231018	113900	150120330	13690	13690	13690	13690	0
511	20231018	113800	150120330	13690	13690	13690	13690	6
512	20231018	113700	150038190	13660	13660	13660	13660	0
513	20231018	113600	150038190	13660	13660	13660	13660	0
514	20231018	113500	150038190	13660	13660	13660	13660	6
515	20231018	113400	149956230	13660	13660	13660	13660	8
516	20231018	113300	149846950	13660	13660	13660	13660	4
517	20231018	113200	149792310	13640	13640	13640	13640	1
518	20231018	113100	149778670	13630	13630	13630	13630	5
519	20231018	113000	149710520	13640	13650	13650	13640	13
520	20231018	112900	149533130	13660	13660	13660	13660	2
521	20231018	112800	149505810	13660	13660	13660	13660	17
522	20231018	112700	149273590	13670	13670	13670	13670	4
523	20231018	112600	149218910	13680	13720	13720	13680	947
524	20231018	112500	136262970	13720	13720	13720	13720	4
525	20231018	112400	136208090	13720	13720	13720	13720	1
526	20231018	112300	136194370	13720	13720	13720	13720	1
527	20231018	112200	136180650	13720	13720	13720	13720	9
528	20231018	112100	136057170	13720	13720	13720	13720	1
529	20231018	112000	136043450	13720	13720	13720	13720	2
530	20231018	111900	136016010	13720	13720	13720	13720	12
531	20231018	111800	135851370	13710	13710	13710	13710	0
532	20231018	111700	135851370	13710	13710	13710	13710	1
533	20231018	111600	135837660	13710	13710	13710	13710	0
534	20231018	111500	135837660	13710	13710	13710	13710	6
535	20231018	111400	135755400	13730	13730	13730	13730	0
536	20231018	111300	135755400	13730	13730	13730	13730	0
537	20231018	111200	135755400	13730	13700	13730	13680	20
538	20231018	111100	135481390	13710	13710	13710	13710	0
539	20231018	111000	135481390	13710	13720	13720	13710	7
540	20231018	110900	135385380	13730	13740	13740	13730	8
541	20231018	110800	135275510	13740	13760	13760	13740	48
542	20231018	110700	134615780	13780	13800	13800	13780	278
543	20231018	110600	130784680	13800	13800	13800	13800	14
544	20231018	110500	130591480	13800	13800	13800	13800	8
545	20231018	110400	130481080	13800	13800	13800	13800	1
546	20231018	110300	130467280	13740	13740	13740	13740	5
547	20231018	110200	130398580	13740	13730	13740	13730	6
548	20231018	110100	130316150	13700	13700	13700	13700	6
549	20231018	110000	130233950	13700	13680	13700	13680	148
550	20231018	105900	128209250	13680	13680	13680	13680	0
551	20231018	105800	128209250	13680	13680	13680	13680	1
552	20231018	105700	128195570	13670	13670	13670	13670	0
553	20231018	105600	128195570	13670	13670	13670	13670	5
554	20231018	105500	128127220	13670	13670	13670	13670	1
555	20231018	105400	128113550	13680	13680	13680	13680	0
556	20231018	105300	128113550	13680	13680	13680	13680	2
557	20231018	105200	128086190	13680	13680	13680	13680	0
558	20231018	105100	128086190	13680	13680	13680	13680	0
559	20231018	105000	128086190	13680	13680	13680	13680	0
560	20231018	104900	128086190	13680	13680	13680	13680	0
561	20231018	104800	128086190	13680	13680	13680	13680	0
562	20231018	104700	128086190	13680	13680	13680	13680	0
563	20231018	104600	128086190	13680	13680	13680	13680	0
564	20231018	104500	128086190	13680	13680	13680	13680	0
565	20231018	104400	128086190	13680	13680	13680	13680	0
566	20231018	104300	128086190	13680	13710	13710	13680	59
567	20231018	104200	127278350	13710	13710	13710	13710	1
568	20231018	104100	127264640	13740	13760	13760	13740	25
569	20231018	104000	126920770	13760	13790	13790	13760	49
570	20231018	103900	126245900	13800	13800	13800	13800	1
571	20231018	103800	126232100	13760	13760	13760	13760	0
572	20231018	103700	126232100	13760	13760	13760	13760	0
573	20231018	103600	126232100	13760	13760	13760	13760	0
574	20231018	103500	126232100	13760	13810	13810	13760	364
575	20231018	103400	121215330	13820	13820	13820	13820	96
576	20231018	103300	119888610	13830	13830	13830	13830	0
577	20231018	103200	119888610	13830	13830	13830	13830	0
578	20231018	103100	119888610	13830	13830	13830	13830	1
579	20231018	103000	119874780	13790	13790	13790	13790	50
580	20231018	102900	119185280	13830	13830	13830	13830	29
581	20231018	102800	118784210	13850	13800	13850	13800	379
582	20231018	102700	113547070	13800	13750	13800	13750	189
583	20231018	102600	110938920	13750	13740	13800	13740	2540
584	20231018	102500	75996840	13700	13650	13700	13650	855
585	20231018	102400	64291040	13650	13650	13650	13650	13
586	20231018	102300	64113590	13650	13650	13650	13650	13
587	20231018	102200	63936140	13650	13650	13650	13650	2
588	20231018	102100	63908840	13650	13650	13650	13650	31
589	20231018	102000	63485690	13630	13590	13630	13590	315
590	20231018	101900	59201260	13580	13560	13580	13560	111
591	20231018	101800	57694460	13560	13540	13560	13540	329
592	20231018	101700	53237030	13510	13520	13520	13510	67
593	20231018	101600	52331200	13520	13520	13520	13500	15
594	20231018	101500	52128500	13500	13510	13510	13500	321
595	20231018	101400	47794180	13520	13540	13550	13510	407
596	20231018	101300	42288830	13550	13550	13550	13550	0
597	20231018	101200	42288830	13550	13550	13550	13550	2
598	20231018	101100	42261730	13550	13550	13550	13550	0
599	20231018	101000	42261730	13550	13550	13550	13550	0
600	20231018	100900	42261730	13550	13550	13550	13550	2
601	20231018	100800	42234630	13540	13540	13540	13540	24
602	20231018	100700	41909670	13550	13550	13550	13550	3
603	20231018	100600	41869020	13550	13550	13550	13550	0
604	20231018	100500	41869020	13550	13550	13550	13550	9
605	20231018	100400	41747070	13540	13540	13540	13540	27
606	20231018	100300	41381490	13530	13530	13530	13530	1
607	20231018	100200	41367960	13540	13530	13540	13530	184
608	20231018	100100	38878300	13540	13540	13540	13540	0
609	20231018	100000	38878300	13540	13540	13540	13540	127
610	20231018	095900	37158720	13540	13540	13550	13540	215
611	20231018	095800	34247510	13540	13540	13540	13540	0
612	20231018	095700	34247510	13540	13540	13550	13540	259
613	20231018	095600	30740470	13540	13540	13540	13540	10
614	20231018	095500	30605070	13600	13600	13600	13600	0
615	20231018	095400	30605070	13600	13600	13600	13600	1
616	20231018	095300	30591470	13600	13600	13600	13600	0
617	20231018	095200	30591470	13600	13600	13600	13600	0
618	20231018	095100	30591470	13600	13600	13600	13600	0
619	20231018	095000	30591470	13600	13600	13600	13600	0
620	20231018	094900	30591470	13600	13600	13600	13600	1
621	20231018	094800	30577870	13600	13600	13600	13600	1
622	20231018	094700	30564270	13540	13540	13540	13540	0
623	20231018	094600	30564270	13540	13540	13540	13540	0
624	20231018	094500	30564270	13540	13540	13540	13540	0
625	20231018	094400	30564270	13540	13540	13540	13540	0
626	20231018	094300	30564270	13540	13540	13540	13540	0
627	20231018	094200	30564270	13540	13540	13540	13540	1
628	20231018	094100	30550730	13600	13600	13600	13600	2
629	20231018	094000	30523530	13600	13600	13600	13600	0
630	20231018	093900	30523530	13600	13600	13600	13600	200
631	20231018	093800	27803530	13600	13620	13620	13600	734
632	20231018	093700	17814680	13670	13670	13670	13670	0
633	20231018	093600	17814680	13670	13670	13670	13670	0
634	20231018	093500	17814680	13670	13670	13670	13670	0
635	20231018	093400	17814680	13670	13670	13670	13670	0
636	20231018	093300	17814680	13670	13670	13670	13670	5
637	20231018	093200	17746330	13620	13620	13620	13620	0
638	20231018	093100	17746330	13620	13680	13680	13620	165
639	20231018	093000	15498970	13610	13610	13610	13610	0
640	20231018	092900	15498970	13610	13610	13610	13610	0
641	20231018	092800	15498970	13610	13610	13610	13610	0
642	20231018	092700	15498970	13610	13610	13610	13610	0
643	20231018	092600	15498970	13610	13610	13610	13610	1
644	20231018	092500	15485360	13680	13680	13680	13680	3
645	20231018	092400	15444320	13690	13690	13690	13690	1
646	20231018	092300	15430630	13610	13600	13610	13600	53
647	20231018	092200	14709650	13610	13610	13610	13610	17
648	20231018	092100	14478280	13550	13550	13550	13550	100
649	20231018	092000	13123280	13530	13530	13530	13530	0
650	20231018	091900	13123280	13530	13530	13530	13530	34
651	20231018	091800	12663260	13510	13500	13510	13500	5
652	20231018	091700	12595730	13510	13510	13510	13510	5
653	20231018	091600	12528180	13520	13520	13520	13520	0
654	20231018	091500	12528180	13520	13530	13530	13520	120
655	20231018	091400	10905080	13530	13530	13530	13530	1
656	20231018	091300	10891550	13500	13500	13500	13500	100
657	20231018	091200	9541550	13500	13500	13500	13500	0
658	20231018	091100	9541550	13500	13500	13500	13500	0
659	20231018	091000	9541550	13500	13500	13500	13500	0
660	20231018	090900	9541550	13500	13500	13500	13500	0
661	20231018	090800	9541550	13500	13500	13500	13500	0
662	20231018	090700	9541550	13500	13500	13500	13500	0
663	20231018	090600	9541550	13500	13500	13500	13500	107
664	20231018	090500	8097050	13500	13500	13500	13500	59
665	20231018	090400	7300550	13500	13550	13550	13500	60
666	20231018	090300	6490500	13620	13620	13620	13620	0
667	20231018	090200	6490500	13620	13620	13620	13620	0
668	20231018	090100	6490500	13620	13620	13620	13620	0
669	20231018	090000	6490500	13620	13690	13690	13620	475