KissMeData/155650/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200200	395402260	5680	5680	5680	5680	1561
3	20231017	200100	395402260	5680	5680	5680	5680	0
4	20231017	200000	395402260	5680	5680	5680	5680	0
5	20231017	195900	395402260	5680	5680	5680	5680	0
6	20231017	195800	395402260	5680	5680	5680	5680	0
7	20231017	195700	395402260	5680	5680	5680	5680	0
8	20231017	195600	395402260	5680	5680	5680	5680	0
9	20231017	195500	395402260	5680	5680	5680	5680	0
10	20231017	195400	395402260	5680	5680	5680	5680	0
11	20231017	195300	395402260	5680	5680	5680	5680	0
12	20231017	195200	395402260	5680	5680	5680	5680	0
13	20231017	195100	395402260	5680	5680	5680	5680	0
14	20231017	195000	395402260	5680	5680	5680	5680	0
15	20231017	194900	395402260	5680	5680	5680	5680	0
16	20231017	194800	395402260	5680	5680	5680	5680	0
17	20231017	194700	395402260	5680	5680	5680	5680	0
18	20231017	194600	395402260	5680	5680	5680	5680	0
19	20231017	194500	395402260	5680	5680	5680	5680	0
20	20231017	194400	395402260	5680	5680	5680	5680	0
21	20231017	194300	395402260	5680	5680	5680	5680	0
22	20231017	194200	395402260	5680	5680	5680	5680	0
23	20231017	194100	395402260	5680	5680	5680	5680	0
24	20231017	194000	395402260	5680	5680	5680	5680	0
25	20231017	193900	395402260	5680	5680	5680	5680	0
26	20231017	193800	395402260	5680	5680	5680	5680	0
27	20231017	193700	395402260	5680	5680	5680	5680	0
28	20231017	193600	395402260	5680	5680	5680	5680	0
29	20231017	193500	395402260	5680	5680	5680	5680	0
30	20231017	193400	395402260	5680	5680	5680	5680	0
31	20231017	193300	395402260	5680	5680	5680	5680	0
32	20231017	193200	395402260	5680	5680	5680	5680	1561
33	20231017	193100	395402260	5680	5680	5680	5680	0
34	20231017	193000	395402260	5680	5680	5680	5680	0
35	20231017	192900	395402260	5680	5680	5680	5680	0
36	20231017	192800	395402260	5680	5680	5680	5680	0
37	20231017	192700	395402260	5680	5680	5680	5680	0
38	20231017	192600	395402260	5680	5680	5680	5680	0
39	20231017	192500	395402260	5680	5680	5680	5680	0
40	20231017	192400	395402260	5680	5680	5680	5680	0
41	20231017	192300	395402260	5680	5680	5680	5680	0
42	20231017	192200	395402260	5680	5680	5680	5680	0
43	20231017	192100	395402260	5680	5680	5680	5680	0
44	20231017	192000	395402260	5680	5680	5680	5680	0
45	20231017	191900	395402260	5680	5680	5680	5680	0
46	20231017	191800	395402260	5680	5680	5680	5680	0
47	20231017	191700	395402260	5680	5680	5680	5680	0
48	20231017	191600	395402260	5680	5680	5680	5680	0
49	20231017	191500	395402260	5680	5680	5680	5680	0
50	20231017	191400	395402260	5680	5680	5680	5680	0
51	20231017	191300	395402260	5680	5680	5680	5680	0
52	20231017	191200	395402260	5680	5680	5680	5680	0
53	20231017	191100	395402260	5680	5680	5680	5680	0
54	20231017	191000	395402260	5680	5680	5680	5680	0
55	20231017	190900	395402260	5680	5680	5680	5680	0
56	20231017	190800	395402260	5680	5680	5680	5680	0
57	20231017	190700	395402260	5680	5680	5680	5680	0
58	20231017	190600	395402260	5680	5680	5680	5680	0
59	20231017	190500	395402260	5680	5680	5680	5680	0
60	20231017	190400	395402260	5680	5680	5680	5680	0
61	20231017	190300	395402260	5680	5680	5680	5680	0
62	20231017	190200	395402260	5680	5680	5680	5680	1561
63	20231017	190100	395402260	5680	5680	5680	5680	0
64	20231017	190000	395402260	5680	5680	5680	5680	0
65	20231017	185900	395402260	5680	5680	5680	5680	0
66	20231017	185800	395402260	5680	5680	5680	5680	0
67	20231017	185700	395402260	5680	5680	5680	5680	0
68	20231017	185600	395402260	5680	5680	5680	5680	0
69	20231017	185500	395402260	5680	5680	5680	5680	0
70	20231017	185400	395402260	5680	5680	5680	5680	0
71	20231017	185300	395402260	5680	5680	5680	5680	0
72	20231017	185200	395402260	5680	5680	5680	5680	0
73	20231017	185100	395402260	5680	5680	5680	5680	0
74	20231017	185000	395402260	5680	5680	5680	5680	0
75	20231017	184900	395402260	5680	5680	5680	5680	0
76	20231017	184800	395402260	5680	5680	5680	5680	0
77	20231017	184700	395402260	5680	5680	5680	5680	0
78	20231017	184600	395402260	5680	5680	5680	5680	0
79	20231017	184500	395402260	5680	5680	5680	5680	0
80	20231017	184400	395402260	5680	5680	5680	5680	0
81	20231017	184300	395402260	5680	5680	5680	5680	0
82	20231017	184200	395402260	5680	5680	5680	5680	0
83	20231017	184100	395402260	5680	5680	5680	5680	0
84	20231017	184000	395402260	5680	5680	5680	5680	0
85	20231017	183900	395402260	5680	5680	5680	5680	0
86	20231017	183800	395402260	5680	5680	5680	5680	0
87	20231017	183700	395402260	5680	5680	5680	5680	0
88	20231017	183600	395402260	5680	5680	5680	5680	0
89	20231017	183500	395402260	5680	5680	5680	5680	0
90	20231017	183400	395402260	5680	5680	5680	5680	0
91	20231017	183300	395402260	5680	5680	5680	5680	0
92	20231017	183200	395402260	5680	5680	5680	5680	1561
93	20231017	183100	395402260	5680	5680	5680	5680	0
94	20231017	183000	395402260	5680	5680	5680	5680	0
95	20231017	182900	395402260	5680	5680	5680	5680	0
96	20231017	182800	395402260	5680	5680	5680	5680	0
97	20231017	182700	395402260	5680	5680	5680	5680	0
98	20231017	182600	395402260	5680	5680	5680	5680	0
99	20231017	182500	395402260	5680	5680	5680	5680	0
100	20231017	182400	395402260	5680	5680	5680	5680	0
101	20231017	182300	395402260	5680	5680	5680	5680	0
102	20231017	182200	395402260	5680	5680	5680	5680	0
103	20231017	182100	395402260	5680	5680	5680	5680	0
104	20231017	182000	395402260	5680	5680	5680	5680	0
105	20231017	181900	395402260	5680	5680	5680	5680	0
106	20231017	181800	395402260	5680	5680	5680	5680	0
107	20231017	181700	395402260	5680	5680	5680	5680	0
108	20231017	181600	395402260	5680	5680	5680	5680	0
109	20231017	181500	395402260	5680	5680	5680	5680	0
110	20231017	181400	395402260	5680	5680	5680	5680	0
111	20231017	181300	395402260	5680	5680	5680	5680	0
112	20231017	181200	395402260	5680	5680	5680	5680	0
113	20231017	181100	395402260	5680	5680	5680	5680	0
114	20231017	181000	395402260	5680	5680	5680	5680	0
115	20231017	180900	395402260	5680	5680	5680	5680	0
116	20231017	180800	395402260	5680	5680	5680	5680	0
117	20231017	180700	395402260	5680	5680	5680	5680	0
118	20231017	180600	395402260	5680	5680	5680	5680	0
119	20231017	180500	395402260	5680	5680	5680	5680	0
120	20231017	180400	395402260	5680	5680	5680	5680	0
121	20231017	180300	395402260	5680	5680	5680	5680	0
122	20231017	180200	395402260	5680	5680	5680	5680	1561
123	20231017	180100	395402260	5680	5680	5680	5680	0
124	20231017	180000	395402260	5680	5680	5680	5680	0
125	20231017	175900	395402260	5680	5680	5680	5680	0
126	20231017	175800	395402260	5680	5680	5680	5680	0
127	20231017	175700	395402260	5680	5680	5680	5680	0
128	20231017	175600	395402260	5680	5680	5680	5680	0
129	20231017	175500	395402260	5680	5680	5680	5680	0
130	20231017	175400	395402260	5680	5680	5680	5680	0
131	20231017	175300	395402260	5680	5680	5680	5680	0
132	20231017	175200	395402260	5680	5680	5680	5680	0
133	20231017	175100	395402260	5680	5680	5680	5680	0
134	20231017	175000	395402260	5680	5680	5680	5680	0
135	20231017	174900	395402260	5680	5680	5680	5680	0
136	20231017	174800	395402260	5680	5680	5680	5680	0
137	20231017	174700	395402260	5680	5680	5680	5680	0
138	20231017	174600	395402260	5680	5680	5680	5680	0
139	20231017	174500	395402260	5680	5680	5680	5680	0
140	20231017	174400	395402260	5680	5680	5680	5680	0
141	20231017	174300	395402260	5680	5680	5680	5680	0
142	20231017	174200	395402260	5680	5680	5680	5680	0
143	20231017	174100	395402260	5680	5680	5680	5680	0
144	20231017	174000	395402260	5680	5680	5680	5680	0
145	20231017	173900	395402260	5680	5680	5680	5680	0
146	20231017	173800	395402260	5680	5680	5680	5680	0
147	20231017	173700	395402260	5680	5680	5680	5680	0
148	20231017	173600	395402260	5680	5680	5680	5680	0
149	20231017	173500	395402260	5680	5680	5680	5680	0
150	20231017	173400	395402260	5680	5680	5680	5680	0
151	20231017	173300	395402260	5680	5680	5680	5680	0
152	20231017	173200	395402260	5680	5680	5680	5680	1561
153	20231017	173100	395402260	5680	5680	5680	5680	0
154	20231017	173000	395402260	5680	5680	5680	5680	0
155	20231017	172900	395402260	5680	5680	5680	5680	0
156	20231017	172800	395402260	5680	5680	5680	5680	0
157	20231017	172700	395402260	5680	5680	5680	5680	0
158	20231017	172600	395402260	5680	5680	5680	5680	0
159	20231017	172500	395402260	5680	5680	5680	5680	0
160	20231017	172400	395402260	5680	5680	5680	5680	0
161	20231017	172300	395402260	5680	5680	5680	5680	0
162	20231017	172200	395402260	5680	5680	5680	5680	0
163	20231017	172100	395402260	5680	5680	5680	5680	0
164	20231017	172000	395402260	5680	5680	5680	5680	0
165	20231017	171900	395402260	5680	5680	5680	5680	0
166	20231017	171800	395402260	5680	5680	5680	5680	0
167	20231017	171700	395402260	5680	5680	5680	5680	0
168	20231017	171600	395402260	5680	5680	5680	5680	0
169	20231017	171500	395402260	5680	5680	5680	5680	0
170	20231017	171400	395402260	5680	5680	5680	5680	0
171	20231017	171300	395402260	5680	5680	5680	5680	0
172	20231017	171200	395402260	5680	5680	5680	5680	0
173	20231017	171100	395402260	5680	5680	5680	5680	0
174	20231017	171000	395402260	5680	5680	5680	5680	0
175	20231017	170900	395402260	5680	5680	5680	5680	0
176	20231017	170800	395402260	5680	5680	5680	5680	0
177	20231017	170700	395402260	5680	5680	5680	5680	0
178	20231017	170600	395402260	5680	5680	5680	5680	0
179	20231017	170500	395402260	5680	5680	5680	5680	0
180	20231017	170400	395402260	5680	5680	5680	5680	0
181	20231017	170300	395402260	5680	5680	5680	5680	0
182	20231017	170200	395402260	5680	5680	5680	5680	1561
183	20231017	170100	395402260	5680	5680	5680	5680	0
184	20231017	170000	395402260	5680	5680	5680	5680	0
185	20231017	165900	395402260	5680	5680	5680	5680	0
186	20231017	165800	395402260	5680	5680	5680	5680	0
187	20231017	165700	395402260	5680	5680	5680	5680	0
188	20231017	165600	395402260	5680	5680	5680	5680	0
189	20231017	165500	395402260	5680	5680	5680	5680	0
190	20231017	165400	395402260	5680	5680	5680	5680	0
191	20231017	165300	395402260	5680	5680	5680	5680	0
192	20231017	165200	395402260	5680	5680	5680	5680	0
193	20231017	165100	395402260	5680	5680	5680	5680	0
194	20231017	165000	395402260	5680	5680	5680	5680	0
195	20231017	164900	395402260	5680	5680	5680	5680	0
196	20231017	164800	395402260	5680	5680	5680	5680	0
197	20231017	164700	395402260	5680	5680	5680	5680	0
198	20231017	164600	395402260	5680	5680	5680	5680	0
199	20231017	164500	395402260	5680	5680	5680	5680	0
200	20231017	164400	395402260	5680	5680	5680	5680	0
201	20231017	164300	395402260	5680	5680	5680	5680	0
202	20231017	164200	395402260	5680	5680	5680	5680	0
203	20231017	164100	395402260	5680	5680	5680	5680	0
204	20231017	164000	395402260	5680	5680	5680	5680	0
205	20231017	163900	395402260	5680	5680	5680	5680	0
206	20231017	163800	395402260	5680	5680	5680	5680	0
207	20231017	163700	395402260	5680	5680	5680	5680	0
208	20231017	163600	395402260	5680	5680	5680	5680	0
209	20231017	163500	395402260	5680	5680	5680	5680	0
210	20231017	163400	395402260	5680	5680	5680	5680	0
211	20231017	163300	395402260	5680	5680	5680	5680	0
212	20231017	163200	395402260	5680	5680	5680	5680	1561
213	20231017	163100	395402260	5680	5680	5680	5680	0
214	20231017	163000	395402260	5680	5680	5680	5680	0
215	20231017	162900	395402260	5680	5680	5680	5680	0
216	20231017	162800	395402260	5680	5680	5680	5680	0
217	20231017	162700	395402260	5680	5680	5680	5680	0
218	20231017	162600	395402260	5680	5680	5680	5680	0
219	20231017	162500	395402260	5680	5680	5680	5680	0
220	20231017	162400	395402260	5680	5680	5680	5680	0
221	20231017	162300	395402260	5680	5680	5680	5680	0
222	20231017	162200	395402260	5680	5680	5680	5680	0
223	20231017	162100	395402260	5680	5680	5680	5680	0
224	20231017	162000	395402260	5680	5680	5680	5680	0
225	20231017	161900	395402260	5680	5680	5680	5680	0
226	20231017	161800	395402260	5680	5680	5680	5680	0
227	20231017	161700	395402260	5680	5680	5680	5680	0
228	20231017	161600	395402260	5680	5680	5680	5680	0
229	20231017	161500	395402260	5680	5680	5680	5680	0
230	20231017	161400	395402260	5680	5680	5680	5680	0
231	20231017	161300	395402260	5680	5680	5680	5680	0
232	20231017	161200	395402260	5680	5680	5680	5680	0
233	20231017	161100	395402260	5680	5680	5680	5680	0
234	20231017	161000	395402260	5680	5680	5680	5680	0
235	20231017	160900	395402260	5680	5680	5680	5680	0
236	20231017	160800	395402260	5680	5680	5680	5680	0
237	20231017	160700	395402260	5680	5680	5680	5680	0
238	20231017	160600	395402260	5680	5680	5680	5680	0
239	20231017	160500	395402260	5680	5680	5680	5680	0
240	20231017	160400	395402260	5680	5680	5680	5680	0
241	20231017	160300	395402260	5680	5680	5680	5680	0
242	20231017	160200	395402260	5680	5680	5680	5680	1561
243	20231017	160100	395402260	5680	5680	5680	5680	0
244	20231017	160000	395402260	5680	5680	5680	5680	0
245	20231017	155900	395402260	5680	5680	5680	5680	0
246	20231017	155800	395402260	5680	5680	5680	5680	0
247	20231017	155700	395402260	5680	5680	5680	5680	0
248	20231017	155600	395402260	5680	5680	5680	5680	0
249	20231017	155500	395402260	5680	5680	5680	5680	0
250	20231017	155400	395402260	5680	5680	5680	5680	0
251	20231017	155300	395402260	5680	5680	5680	5680	0
252	20231017	155200	395402260	5680	5680	5680	5680	0
253	20231017	155100	395402260	5680	5680	5680	5680	0
254	20231017	155000	395402260	5680	5680	5680	5680	0
255	20231017	154900	395402260	5680	5680	5680	5680	0
256	20231017	154800	395402260	5680	5680	5680	5680	0
257	20231017	154700	395402260	5680	5680	5680	5680	0
258	20231017	154600	395402260	5680	5680	5680	5680	0
259	20231017	154500	395402260	5680	5680	5680	5680	0
260	20231017	154400	395402260	5680	5680	5680	5680	0
261	20231017	154300	395402260	5680	5680	5680	5680	0
262	20231017	154200	395402260	5680	5680	5680	5680	0
263	20231017	154100	395402260	5680	5680	5680	5680	0
264	20231017	154000	395402260	5680	5680	5680	5680	0
265	20231017	153900	395402260	5680	5680	5680	5680	0
266	20231017	153800	395402260	5680	5680	5680	5680	0
267	20231017	153700	395402260	5680	5680	5680	5680	0
268	20231017	153600	395402260	5680	5680	5680	5680	0
269	20231017	153500	395402260	5680	5680	5680	5680	0
270	20231017	153400	395402260	5680	5680	5680	5680	0
271	20231017	153300	395402260	5680	5680	5680	5680	0
272	20231017	153200	395402260	5680	5680	5680	5680	1561
273	20231017	153100	395402260	5680	5680	5680	5680	0
274	20231017	153000	395402260	5680	5680	5680	5680	1561
275	20231017	152900	386535780	5670	5670	5670	5670	0
276	20231017	152800	386535780	5670	5670	5670	5670	0
277	20231017	152700	386535780	5670	5670	5670	5670	0
278	20231017	152600	386535780	5670	5670	5670	5670	0
279	20231017	152500	386535780	5670	5670	5670	5670	0
280	20231017	152400	386535780	5670	5670	5670	5670	0
281	20231017	152300	386535780	5670	5670	5670	5670	0
282	20231017	152200	386535780	5670	5670	5670	5670	0
283	20231017	152100	386535780	5670	5670	5670	5670	0
284	20231017	152000	386535780	5670	5670	5670	5670	0
285	20231017	151900	386535780	5670	5670	5670	5670	1
286	20231017	151800	386530110	5650	5670	5670	5650	746
287	20231017	151700	382314530	5670	5650	5670	5640	301
288	20231017	151600	380616180	5670	5670	5670	5670	0
289	20231017	151500	380616180	5670	5660	5670	5660	91
290	20231017	151400	380101110	5670	5670	5670	5670	0
291	20231017	151300	380101110	5670	5670	5670	5670	0
292	20231017	151200	380101110	5670	5650	5670	5650	18
293	20231017	151100	379999390	5670	5670	5670	5670	0
294	20231017	151000	379999390	5670	5670	5670	5670	500
295	20231017	150900	377164390	5670	5670	5670	5670	3
296	20231017	150800	377147380	5670	5670	5670	5670	0
297	20231017	150700	377147380	5670	5650	5670	5650	1200
298	20231017	150600	370347380	5660	5660	5660	5660	500
299	20231017	150500	367517380	5680	5650	5680	5650	14
300	20231017	150400	367437890	5680	5680	5680	5680	0
301	20231017	150300	367437890	5680	5670	5680	5660	1472
302	20231017	150200	359105350	5670	5680	5680	5670	555
303	20231017	150100	355958450	5700	5670	5700	5670	42
304	20231017	150000	355720270	5700	5710	5710	5700	3
305	20231017	145900	355703150	5710	5710	5710	5710	1
306	20231017	145800	355697440	5700	5670	5700	5670	163
307	20231017	145700	354768460	5700	5700	5700	5700	0
308	20231017	145600	354768460	5700	5700	5700	5700	0
309	20231017	145500	354768460	5700	5700	5700	5700	0
310	20231017	145400	354768460	5700	5700	5700	5700	78
311	20231017	145300	354323860	5700	5700	5700	5700	13
312	20231017	145200	354249760	5710	5710	5710	5690	4
313	20231017	145100	354226960	5700	5700	5700	5700	713
314	20231017	145000	350162860	5690	5690	5690	5690	50
315	20231017	144900	349878360	5700	5700	5700	5700	1
316	20231017	144800	349872660	5680	5700	5710	5680	463
317	20231017	144700	347233710	5700	5690	5700	5690	256
318	20231017	144600	345774630	5690	5690	5700	5690	667
319	20231017	144500	341979290	5690	5680	5690	5680	726
320	20231017	144400	337855240	5670	5670	5670	5670	240
321	20231017	144300	336494440	5660	5660	5660	5660	1755
322	20231017	144200	326561140	5650	5650	5650	5650	212
323	20231017	144100	325363340	5660	5660	5660	5660	0
324	20231017	144000	325363340	5660	5660	5660	5660	0
325	20231017	143900	325363340	5660	5630	5660	5630	197
326	20231017	143800	324249940	5660	5660	5660	5630	1787
327	20231017	143700	314172160	5640	5640	5640	5640	0
328	20231017	143600	314172160	5640	5640	5640	5640	0
329	20231017	143500	314172160	5640	5640	5640	5640	0
330	20231017	143400	314172160	5640	5640	5640	5640	0
331	20231017	143300	314172160	5640	5640	5650	5640	1601
332	20231017	143200	305132230	5640	5640	5640	5640	0
333	20231017	143100	305132230	5640	5640	5640	5640	2106
334	20231017	143000	293254390	5630	5630	5630	5630	0
335	20231017	142900	293254390	5630	5630	5630	5630	0
336	20231017	142800	293254390	5630	5630	5630	5630	0
337	20231017	142700	293254390	5630	5630	5630	5630	0
338	20231017	142600	293254390	5630	5630	5630	5630	0
339	20231017	142500	293254390	5630	5640	5640	5630	806
340	20231017	142400	288709550	5640	5640	5640	5640	0
341	20231017	142300	288709550	5640	5640	5640	5640	0
342	20231017	142200	288709550	5640	5640	5640	5640	0
343	20231017	142100	288709550	5640	5640	5640	5640	4
344	20231017	142000	288686990	5640	5640	5640	5640	0
345	20231017	141900	288686990	5640	5640	5640	5640	0
346	20231017	141800	288686990	5640	5640	5640	5640	0
347	20231017	141700	288686990	5640	5640	5640	5640	0
348	20231017	141600	288686990	5640	5620	5640	5620	1301
349	20231017	141500	281375350	5640	5640	5640	5640	1
350	20231017	141400	281369710	5620	5620	5620	5620	200
351	20231017	141300	280245710	5640	5640	5640	5640	0
352	20231017	141200	280245710	5640	5640	5640	5640	0
353	20231017	141100	280245710	5640	5640	5640	5640	50
354	20231017	141000	279963710	5630	5630	5630	5630	0
355	20231017	140900	279963710	5630	5630	5630	5630	0
356	20231017	140800	279963710	5630	5630	5630	5630	0
357	20231017	140700	279963710	5630	5630	5630	5630	0
358	20231017	140600	279963710	5630	5630	5630	5630	100
359	20231017	140500	279400710	5630	5630	5630	5630	0
360	20231017	140400	279400710	5630	5630	5630	5630	0
361	20231017	140300	279400710	5630	5630	5630	5630	0
362	20231017	140200	279400710	5630	5630	5630	5630	224
363	20231017	140100	278139590	5640	5640	5640	5640	0
364	20231017	140000	278139590	5640	5640	5640	5640	0
365	20231017	135900	278139590	5640	5640	5640	5640	0
366	20231017	135800	278139590	5640	5640	5640	5630	413
367	20231017	135700	275814380	5630	5630	5630	5630	0
368	20231017	135600	275814380	5630	5630	5630	5630	0
369	20231017	135500	275814380	5630	5630	5630	5630	0
370	20231017	135400	275814380	5630	5630	5630	5630	0
371	20231017	135300	275814380	5630	5630	5630	5630	0
372	20231017	135200	275814380	5630	5630	5630	5630	0
373	20231017	135100	275814380	5630	5630	5630	5630	0
374	20231017	135000	275814380	5630	5630	5630	5630	0
375	20231017	134900	275814380	5630	5630	5630	5630	0
376	20231017	134800	275814380	5630	5630	5630	5630	0
377	20231017	134700	275814380	5630	5630	5630	5630	0
378	20231017	134600	275814380	5630	5630	5630	5630	0
379	20231017	134500	275814380	5630	5630	5630	5630	0
380	20231017	134400	275814380	5630	5630	5630	5630	0
381	20231017	134300	275814380	5630	5630	5630	5630	0
382	20231017	134200	275814380	5630	5630	5630	5630	0
383	20231017	134100	275814380	5630	5630	5630	5630	0
384	20231017	134000	275814380	5630	5630	5630	5630	897
385	20231017	133900	270764270	5630	5630	5630	5630	0
386	20231017	133800	270764270	5630	5630	5630	5630	50
387	20231017	133700	270482770	5630	5630	5630	5630	4
388	20231017	133600	270460250	5630	5630	5630	5630	100
389	20231017	133500	269897250	5630	5630	5630	5630	87
390	20231017	133400	269407440	5640	5640	5640	5640	2
391	20231017	133300	269396160	5640	5640	5640	5640	0
392	20231017	133200	269396160	5640	5640	5640	5640	0
393	20231017	133100	269396160	5640	5640	5640	5640	0
394	20231017	133000	269396160	5640	5640	5640	5640	0
395	20231017	132900	269396160	5640	5640	5640	5640	0
396	20231017	132800	269396160	5640	5640	5640	5640	2
397	20231017	132700	269384880	5650	5650	5650	5650	11
398	20231017	132600	269322730	5650	5650	5650	5650	0
399	20231017	132500	269322730	5650	5650	5650	5650	0
400	20231017	132400	269322730	5650	5650	5650	5650	0
401	20231017	132300	269322730	5650	5640	5650	5640	93
402	20231017	132200	268798200	5640	5640	5640	5640	504
403	20231017	132100	265955640	5650	5650	5650	5650	0
404	20231017	132000	265955640	5650	5650	5650	5650	0
405	20231017	131900	265955640	5650	5630	5650	5630	577
406	20231017	131800	262707110	5650	5650	5650	5650	0
407	20231017	131700	262707110	5650	5650	5650	5650	0
408	20231017	131600	262707110	5650	5650	5650	5650	0
409	20231017	131500	262707110	5650	5650	5650	5650	1
410	20231017	131400	262701460	5620	5620	5620	5620	400
411	20231017	131300	260453460	5650	5650	5650	5650	1
412	20231017	131200	260447810	5620	5620	5620	5620	3
413	20231017	131100	260430950	5650	5650	5650	5650	0
414	20231017	131000	260430950	5650	5650	5650	5650	0
415	20231017	130900	260430950	5650	5650	5650	5650	1
416	20231017	130800	260425300	5620	5620	5620	5620	0
417	20231017	130700	260425300	5620	5620	5620	5620	4
418	20231017	130600	260402820	5650	5650	5650	5650	0
419	20231017	130500	260402820	5650	5650	5650	5650	0
420	20231017	130400	260402820	5650	5650	5650	5650	0
421	20231017	130300	260402820	5650	5650	5650	5650	0
422	20231017	130200	260402820	5650	5650	5650	5650	0
423	20231017	130100	260402820	5650	5650	5650	5650	6
424	20231017	130000	260368920	5650	5650	5650	5650	0
425	20231017	125900	260368920	5650	5650	5650	5620	3
426	20231017	125800	260352000	5650	5650	5650	5650	0
427	20231017	125700	260352000	5650	5650	5650	5650	0
428	20231017	125600	260352000	5650	5650	5650	5650	0
429	20231017	125500	260352000	5650	5650	5650	5650	0
430	20231017	125400	260352000	5650	5650	5650	5650	0
431	20231017	125300	260352000	5650	5650	5650	5650	0
432	20231017	125200	260352000	5650	5650	5650	5650	0
433	20231017	125100	260352000	5650	5650	5650	5650	0
434	20231017	125000	260352000	5650	5650	5650	5650	0
435	20231017	124900	260352000	5650	5650	5650	5650	0
436	20231017	124800	260352000	5650	5650	5650	5650	0
437	20231017	124700	260352000	5650	5650	5650	5650	4
438	20231017	124600	260329400	5650	5650	5650	5650	0
439	20231017	124500	260329400	5650	5650	5650	5650	0
440	20231017	124400	260329400	5650	5650	5650	5650	0
441	20231017	124300	260329400	5650	5650	5650	5650	0
442	20231017	124200	260329400	5650	5650	5650	5650	0
443	20231017	124100	260329400	5650	5650	5650	5650	0
444	20231017	124000	260329400	5650	5650	5650	5650	1
445	20231017	123900	260323750	5620	5620	5620	5620	0
446	20231017	123800	260323750	5620	5620	5620	5620	25
447	20231017	123700	260183250	5620	5620	5620	5620	1
448	20231017	123600	260177630	5650	5650	5650	5650	20
449	20231017	123500	260064630	5620	5630	5630	5610	1773
450	20231017	123400	250106320	5650	5650	5650	5650	0
451	20231017	123300	250106320	5650	5650	5650	5650	0
452	20231017	123200	250106320	5650	5650	5650	5650	0
453	20231017	123100	250106320	5650	5650	5650	5650	0
454	20231017	123000	250106320	5650	5650	5650	5650	0
455	20231017	122900	250106320	5650	5650	5650	5650	0
456	20231017	122800	250106320	5650	5630	5650	5630	26
457	20231017	122700	249959920	5650	5650	5650	5650	0
458	20231017	122600	249959920	5650	5650	5650	5650	0
459	20231017	122500	249959920	5650	5650	5650	5650	0
460	20231017	122400	249959920	5650	5650	5650	5650	0
461	20231017	122300	249959920	5650	5650	5650	5650	200
462	20231017	122200	248829920	5650	5650	5650	5650	0
463	20231017	122100	248829920	5650	5650	5650	5650	1
464	20231017	122000	248824270	5630	5630	5630	5630	0
465	20231017	121900	248824270	5630	5630	5630	5630	0
466	20231017	121800	248824270	5630	5630	5630	5630	25
467	20231017	121700	248683520	5640	5640	5640	5640	0
468	20231017	121600	248683520	5640	5640	5640	5640	0
469	20231017	121500	248683520	5640	5640	5640	5640	0
470	20231017	121400	248683520	5640	5640	5640	5640	212
471	20231017	121300	247487840	5650	5650	5650	5650	0
472	20231017	121200	247487840	5650	5650	5650	5650	0
473	20231017	121100	247487840	5650	5650	5650	5650	0
474	20231017	121000	247487840	5650	5650	5650	5650	9
475	20231017	120900	247436990	5650	5650	5650	5650	1
476	20231017	120800	247431340	5630	5630	5630	5630	25
477	20231017	120700	247290590	5650	5650	5650	5650	0
478	20231017	120600	247290590	5650	5650	5650	5650	0
479	20231017	120500	247290590	5650	5650	5650	5650	2
480	20231017	120400	247279290	5650	5650	5650	5650	0
481	20231017	120300	247279290	5650	5650	5650	5650	6
482	20231017	120200	247245390	5650	5650	5650	5650	0
483	20231017	120100	247245390	5650	5650	5650	5650	0
484	20231017	120000	247245390	5650	5650	5650	5650	0
485	20231017	115900	247245390	5650	5650	5650	5650	440
486	20231017	115800	244759390	5650	5650	5650	5650	26
487	20231017	115700	244612490	5650	5650	5650	5650	0
488	20231017	115600	244612490	5650	5650	5650	5650	0
489	20231017	115500	244612490	5650	5650	5650	5650	1473
490	20231017	115400	236290040	5650	5650	5650	5650	1
491	20231017	115300	236284390	5640	5640	5640	5640	0
492	20231017	115200	236284390	5640	5640	5640	5640	16
493	20231017	115100	236194150	5640	5640	5640	5640	0
494	20231017	115000	236194150	5640	5640	5640	5640	0
495	20231017	114900	236194150	5640	5640	5640	5640	1
496	20231017	114800	236188510	5620	5640	5640	5620	52
497	20231017	114700	235895570	5640	5640	5640	5640	3
498	20231017	114600	235878650	5640	5640	5640	5640	100
499	20231017	114500	235314650	5640	5640	5640	5640	375
500	20231017	114400	233199650	5640	5640	5640	5640	300
501	20231017	114300	231507650	5640	5640	5640	5640	19
502	20231017	114200	231400490	5640	5640	5640	5640	0
503	20231017	114100	231400490	5640	5640	5640	5640	300
504	20231017	114000	229708490	5650	5650	5650	5650	307
505	20231017	113900	227973940	5610	5610	5610	5610	83
506	20231017	113800	227508310	5650	5610	5650	5610	28
507	20231017	113700	227351070	5650	5650	5650	5650	0
508	20231017	113600	227351070	5650	5650	5650	5650	0
509	20231017	113500	227351070	5650	5640	5650	5640	2
510	20231017	113400	227339780	5650	5650	5650	5650	1
511	20231017	113300	227334130	5650	5640	5650	5640	95
512	20231017	113200	226798320	5620	5620	5620	5620	0
513	20231017	113100	226798320	5620	5620	5620	5620	754
514	20231017	113000	222560840	5640	5630	5640	5630	3440
515	20231017	112900	203183190	5590	5640	5640	5590	12100
516	20231017	112800	135418890	5640	5640	5640	5640	24
517	20231017	112700	135283530	5650	5650	5650	5650	1000
518	20231017	112600	129633530	5680	5680	5680	5680	1
519	20231017	112500	129627850	5650	5650	5650	5650	1
520	20231017	112400	129622200	5680	5680	5680	5680	0
521	20231017	112300	129622200	5680	5680	5680	5680	0
522	20231017	112200	129622200	5680	5680	5680	5680	0
523	20231017	112100	129622200	5680	5680	5680	5680	0
524	20231017	112000	129622200	5680	5670	5680	5670	2
525	20231017	111900	129610850	5680	5670	5680	5670	3
526	20231017	111800	129593820	5630	5680	5680	5630	2
527	20231017	111700	129582510	5680	5680	5680	5680	0
528	20231017	111600	129582510	5680	5680	5680	5680	0
529	20231017	111500	129582510	5680	5680	5680	5670	3
530	20231017	111400	129565480	5680	5680	5680	5680	0
531	20231017	111300	129565480	5680	5680	5680	5680	0
532	20231017	111200	129565480	5680	5680	5680	5680	0
533	20231017	111100	129565480	5680	5650	5680	5650	117
534	20231017	111000	128904220	5650	5650	5650	5650	1
535	20231017	110900	128898570	5630	5630	5630	5630	0
536	20231017	110800	128898570	5630	5630	5630	5630	22
537	20231017	110700	128774710	5650	5650	5650	5650	0
538	20231017	110600	128774710	5650	5650	5650	5650	0
539	20231017	110500	128774710	5650	5650	5650	5650	0
540	20231017	110400	128774710	5650	5650	5650	5650	0
541	20231017	110300	128774710	5650	5650	5650	5650	1
542	20231017	110200	128769060	5630	5630	5630	5630	0
543	20231017	110100	128769060	5630	5640	5640	5630	70
544	20231017	110000	128374730	5650	5650	5650	5650	0
545	20231017	105900	128374730	5650	5650	5650	5650	500
546	20231017	105800	125549730	5670	5670	5670	5670	0
547	20231017	105700	125549730	5670	5670	5670	5670	0
548	20231017	105600	125549730	5670	5670	5670	5670	0
549	20231017	105500	125549730	5670	5670	5670	5670	0
550	20231017	105400	125549730	5670	5670	5670	5670	0
551	20231017	105300	125549730	5670	5670	5670	5670	0
552	20231017	105200	125549730	5670	5670	5670	5670	0
553	20231017	105100	125549730	5670	5670	5670	5670	0
554	20231017	105000	125549730	5670	5670	5670	5670	0
555	20231017	104900	125549730	5670	5670	5670	5670	0
556	20231017	104800	125549730	5670	5670	5670	5670	0
557	20231017	104700	125549730	5670	5640	5670	5640	52
558	20231017	104600	125256060	5640	5650	5650	5640	306
559	20231017	104500	123529160	5650	5650	5650	5650	0
560	20231017	104400	123529160	5650	5650	5650	5650	201
561	20231017	104300	122393510	5640	5640	5640	5640	0
562	20231017	104200	122393510	5640	5640	5640	5640	0
563	20231017	104100	122393510	5640	5640	5640	5640	0
564	20231017	104000	122393510	5640	5640	5640	5640	0
565	20231017	103900	122393510	5640	5650	5650	5640	18
566	20231017	103800	122291980	5650	5650	5650	5650	10
567	20231017	103700	122235480	5660	5660	5660	5660	0
568	20231017	103600	122235480	5660	5660	5660	5660	0
569	20231017	103500	122235480	5660	5660	5660	5660	0
570	20231017	103400	122235480	5660	5660	5660	5660	0
571	20231017	103300	122235480	5660	5660	5660	5660	0
572	20231017	103200	122235480	5660	5660	5660	5660	0
573	20231017	103100	122235480	5660	5660	5660	5660	1
574	20231017	103000	122229820	5660	5660	5660	5660	0
575	20231017	102900	122229820	5660	5660	5660	5660	404
576	20231017	102800	119943180	5680	5680	5680	5680	0
577	20231017	102700	119943180	5680	5680	5680	5680	0
578	20231017	102600	119943180	5680	5680	5680	5680	200
579	20231017	102500	118807180	5680	5680	5680	5680	0
580	20231017	102400	118807180	5680	5680	5680	5680	0
581	20231017	102300	118807180	5680	5680	5680	5680	0
582	20231017	102200	118807180	5680	5680	5680	5680	0
583	20231017	102100	118807180	5680	5650	5680	5650	6916
584	20231017	102000	79731750	5680	5680	5680	5680	0
585	20231017	101900	79731750	5680	5680	5680	5680	0
586	20231017	101800	79731750	5680	5680	5680	5680	0
587	20231017	101700	79731750	5680	5680	5680	5680	2
588	20231017	101600	79720390	5680	5680	5680	5680	0
589	20231017	101500	79720390	5680	5680	5680	5680	0
590	20231017	101400	79720390	5680	5680	5680	5680	0
591	20231017	101300	79720390	5680	5680	5680	5680	1
592	20231017	101200	79714710	5660	5660	5660	5660	500
593	20231017	101100	76884710	5680	5680	5680	5680	0
594	20231017	101000	76884710	5680	5680	5680	5680	0
595	20231017	100900	76884710	5680	5680	5680	5680	0
596	20231017	100800	76884710	5680	5680	5680	5680	0
597	20231017	100700	76884710	5680	5680	5680	5680	0
598	20231017	100600	76884710	5680	5680	5680	5680	1
599	20231017	100500	76879030	5660	5660	5660	5660	4
600	20231017	100400	76856390	5680	5680	5680	5680	0
601	20231017	100300	76856390	5680	5680	5680	5680	0
602	20231017	100200	76856390	5680	5680	5680	5680	1
603	20231017	100100	76850710	5690	5680	5690	5680	100
604	20231017	100000	76281930	5670	5670	5670	5670	0
605	20231017	095900	76281930	5670	5670	5670	5670	0
606	20231017	095800	76281930	5670	5670	5670	5670	0
607	20231017	095700	76281930	5670	5670	5670	5670	0
608	20231017	095600	76281930	5670	5670	5670	5670	0
609	20231017	095500	76281930	5670	5670	5670	5670	0
610	20231017	095400	76281930	5670	5670	5670	5670	0
611	20231017	095300	76281930	5670	5670	5670	5670	0
612	20231017	095200	76281930	5670	5670	5670	5670	0
613	20231017	095100	76281930	5670	5670	5670	5670	0
614	20231017	095000	76281930	5670	5670	5670	5670	956
615	20231017	094900	70861410	5670	5670	5670	5670	16
616	20231017	094800	70770690	5670	5670	5670	5670	0
617	20231017	094700	70770690	5670	5670	5670	5670	137
618	20231017	094600	69993900	5670	5670	5670	5670	0
619	20231017	094500	69993900	5670	5670	5670	5670	0
620	20231017	094400	69993900	5670	5670	5670	5670	0
621	20231017	094300	69993900	5670	5670	5670	5670	0
622	20231017	094200	69993900	5670	5670	5670	5670	0
623	20231017	094100	69993900	5670	5670	5670	5670	2
624	20231017	094000	69982560	5690	5690	5690	5690	2
625	20231017	093900	69971180	5690	5690	5690	5690	5
626	20231017	093800	69942730	5690	5670	5690	5670	14
627	20231017	093700	69863330	5670	5670	5670	5670	38
628	20231017	093600	69647870	5690	5690	5690	5690	1
629	20231017	093500	69642180	5670	5670	5670	5670	6
630	20231017	093400	69608160	5670	5690	5690	5670	3
631	20231017	093300	69591130	5690	5690	5690	5690	109
632	20231017	093200	68970920	5690	5690	5690	5670	51
633	20231017	093100	68680810	5680	5690	5690	5680	555
634	20231017	093000	65527860	5690	5690	5690	5690	50
635	20231017	092900	65243360	5690	5690	5690	5690	1
636	20231017	092800	65237670	5680	5680	5680	5680	0
637	20231017	092700	65237670	5680	5680	5680	5680	70
638	20231017	092600	64840070	5690	5690	5690	5690	3
639	20231017	092500	64823000	5700	5690	5700	5670	11
640	20231017	092400	64760520	5700	5690	5700	5690	437
641	20231017	092300	62271890	5670	5660	5690	5660	23
642	20231017	092200	62141290	5680	5680	5680	5680	1
643	20231017	092100	62135610	5680	5680	5680	5680	30
644	20231017	092000	61965210	5690	5690	5690	5690	24
645	20231017	091900	61828650	5690	5690	5690	5690	9
646	20231017	091800	61777440	5700	5680	5700	5680	1283
647	20231017	091700	54473960	5680	5680	5680	5680	1
648	20231017	091600	54468280	5670	5670	5670	5670	0
649	20231017	091500	54468280	5670	5670	5680	5670	183
650	20231017	091400	53428860	5680	5680	5680	5680	0
651	20231017	091300	53428860	5680	5680	5680	5680	1
652	20231017	091200	53423180	5680	5650	5680	5650	1504
653	20231017	091100	44925500	5690	5690	5690	5690	0
654	20231017	091000	44925500	5690	5680	5690	5660	1102
655	20231017	090900	38686120	5690	5670	5690	5670	1156
656	20231017	090800	32121100	5670	5660	5670	5650	1001
657	20231017	090700	26465030	5670	5670	5670	5670	2
658	20231017	090600	26453690	5660	5660	5660	5660	854
659	20231017	090500	21620050	5670	5670	5670	5670	0
660	20231017	090400	21620050	5670	5670	5670	5670	0
661	20231017	090300	21620050	5670	5670	5670	5670	0
662	20231017	090200	21620050	5670	5670	5670	5650	1765
663	20231017	090100	11612520	5670	5670	5670	5670	111
664	20231017	090000	10983150	5650	5620	5650	5620	1953