KissMeData/041920/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191400	558467070	5380	5380	5380	5380	842
3	20231017	191300	558467070	5380	5380	5380	5380	0
4	20231017	191200	558467070	5380	5380	5380	5380	0
5	20231017	191100	558467070	5380	5380	5380	5380	0
6	20231017	191000	558467070	5380	5380	5380	5380	0
7	20231017	190900	558467070	5380	5380	5380	5380	0
8	20231017	190800	558467070	5380	5380	5380	5380	0
9	20231017	190700	558467070	5380	5380	5380	5380	0
10	20231017	190600	558467070	5380	5380	5380	5380	0
11	20231017	190500	558467070	5380	5380	5380	5380	0
12	20231017	190400	558467070	5380	5380	5380	5380	0
13	20231017	190300	558467070	5380	5380	5380	5380	0
14	20231017	190200	558467070	5380	5380	5380	5380	0
15	20231017	190100	558467070	5380	5380	5380	5380	0
16	20231017	190000	558467070	5380	5380	5380	5380	0
17	20231017	185900	558467070	5380	5380	5380	5380	0
18	20231017	185800	558467070	5380	5380	5380	5380	0
19	20231017	185700	558467070	5380	5380	5380	5380	0
20	20231017	185600	558467070	5380	5380	5380	5380	0
21	20231017	185500	558467070	5380	5380	5380	5380	0
22	20231017	185400	558467070	5380	5380	5380	5380	0
23	20231017	185300	558467070	5380	5380	5380	5380	0
24	20231017	185200	558467070	5380	5380	5380	5380	0
25	20231017	185100	558467070	5380	5380	5380	5380	0
26	20231017	185000	558467070	5380	5380	5380	5380	0
27	20231017	184900	558467070	5380	5380	5380	5380	0
28	20231017	184800	558467070	5380	5380	5380	5380	0
29	20231017	184700	558467070	5380	5380	5380	5380	0
30	20231017	184600	558467070	5380	5380	5380	5380	0
31	20231017	184500	558467070	5380	5380	5380	5380	0
32	20231017	184400	558467070	5380	5380	5380	5380	842
33	20231017	184300	558467070	5380	5380	5380	5380	0
34	20231017	184200	558467070	5380	5380	5380	5380	0
35	20231017	184100	558467070	5380	5380	5380	5380	0
36	20231017	184000	558467070	5380	5380	5380	5380	0
37	20231017	183900	558467070	5380	5380	5380	5380	0
38	20231017	183800	558467070	5380	5380	5380	5380	0
39	20231017	183700	558467070	5380	5380	5380	5380	0
40	20231017	183600	558467070	5380	5380	5380	5380	0
41	20231017	183500	558467070	5380	5380	5380	5380	0
42	20231017	183400	558467070	5380	5380	5380	5380	0
43	20231017	183300	558467070	5380	5380	5380	5380	0
44	20231017	183200	558467070	5380	5380	5380	5380	0
45	20231017	183100	558467070	5380	5380	5380	5380	0
46	20231017	183000	558467070	5380	5380	5380	5380	0
47	20231017	182900	558467070	5380	5380	5380	5380	0
48	20231017	182800	558467070	5380	5380	5380	5380	0
49	20231017	182700	558467070	5380	5380	5380	5380	0
50	20231017	182600	558467070	5380	5380	5380	5380	0
51	20231017	182500	558467070	5380	5380	5380	5380	0
52	20231017	182400	558467070	5380	5380	5380	5380	0
53	20231017	182300	558467070	5380	5380	5380	5380	0
54	20231017	182200	558467070	5380	5380	5380	5380	0
55	20231017	182100	558467070	5380	5380	5380	5380	0
56	20231017	182000	558467070	5380	5380	5380	5380	0
57	20231017	181900	558467070	5380	5380	5380	5380	0
58	20231017	181800	558467070	5380	5380	5380	5380	0
59	20231017	181700	558467070	5380	5380	5380	5380	0
60	20231017	181600	558467070	5380	5380	5380	5380	0
61	20231017	181500	558467070	5380	5380	5380	5380	0
62	20231017	181400	558467070	5380	5380	5380	5380	842
63	20231017	181300	558467070	5380	5380	5380	5380	0
64	20231017	181200	558467070	5380	5380	5380	5380	0
65	20231017	181100	558467070	5380	5380	5380	5380	0
66	20231017	181000	558467070	5380	5380	5380	5380	0
67	20231017	180900	558467070	5380	5380	5380	5380	0
68	20231017	180800	558467070	5380	5380	5380	5380	0
69	20231017	180700	558467070	5380	5380	5380	5380	0
70	20231017	180600	558467070	5380	5380	5380	5380	0
71	20231017	180500	558467070	5380	5380	5380	5380	0
72	20231017	180400	558467070	5380	5380	5380	5380	0
73	20231017	180300	558467070	5380	5380	5380	5380	0
74	20231017	180200	558467070	5380	5380	5380	5380	0
75	20231017	180100	558467070	5380	5380	5380	5380	0
76	20231017	180000	558467070	5380	5380	5380	5380	0
77	20231017	175900	558467070	5380	5380	5380	5380	0
78	20231017	175800	558467070	5380	5380	5380	5380	0
79	20231017	175700	558467070	5380	5380	5380	5380	0
80	20231017	175600	558467070	5380	5380	5380	5380	0
81	20231017	175500	558467070	5380	5380	5380	5380	0
82	20231017	175400	558467070	5380	5380	5380	5380	0
83	20231017	175300	558467070	5380	5380	5380	5380	0
84	20231017	175200	558467070	5380	5380	5380	5380	0
85	20231017	175100	558467070	5380	5380	5380	5380	0
86	20231017	175000	558467070	5380	5380	5380	5380	0
87	20231017	174900	558467070	5380	5380	5380	5380	0
88	20231017	174800	558467070	5380	5380	5380	5380	0
89	20231017	174700	558467070	5380	5380	5380	5380	0
90	20231017	174600	558467070	5380	5380	5380	5380	0
91	20231017	174500	558467070	5380	5380	5380	5380	0
92	20231017	174400	558467070	5380	5380	5380	5380	842
93	20231017	174300	558467070	5380	5380	5380	5380	0
94	20231017	174200	558467070	5380	5380	5380	5380	0
95	20231017	174100	558467070	5380	5380	5380	5380	0
96	20231017	174000	558467070	5380	5380	5380	5380	0
97	20231017	173900	558467070	5380	5380	5380	5380	0
98	20231017	173800	558467070	5380	5380	5380	5380	0
99	20231017	173700	558467070	5380	5380	5380	5380	0
100	20231017	173600	558467070	5380	5380	5380	5380	0
101	20231017	173500	558467070	5380	5380	5380	5380	0
102	20231017	173400	558467070	5380	5380	5380	5380	0
103	20231017	173300	558467070	5380	5380	5380	5380	0
104	20231017	173200	558467070	5380	5380	5380	5380	0
105	20231017	173100	558467070	5380	5380	5380	5380	0
106	20231017	173000	558467070	5380	5380	5380	5380	0
107	20231017	172900	558467070	5380	5380	5380	5380	0
108	20231017	172800	558467070	5380	5380	5380	5380	0
109	20231017	172700	558467070	5380	5380	5380	5380	0
110	20231017	172600	558467070	5380	5380	5380	5380	0
111	20231017	172500	558467070	5380	5380	5380	5380	0
112	20231017	172400	558467070	5380	5380	5380	5380	0
113	20231017	172300	558467070	5380	5380	5380	5380	0
114	20231017	172200	558467070	5380	5380	5380	5380	0
115	20231017	172100	558467070	5380	5380	5380	5380	0
116	20231017	172000	558467070	5380	5380	5380	5380	0
117	20231017	171900	558467070	5380	5380	5380	5380	0
118	20231017	171800	558467070	5380	5380	5380	5380	0
119	20231017	171700	558467070	5380	5380	5380	5380	0
120	20231017	171600	558467070	5380	5380	5380	5380	0
121	20231017	171500	558467070	5380	5380	5380	5380	0
122	20231017	171400	558467070	5380	5380	5380	5380	842
123	20231017	171300	558467070	5380	5380	5380	5380	0
124	20231017	171200	558467070	5380	5380	5380	5380	0
125	20231017	171100	558467070	5380	5380	5380	5380	0
126	20231017	171000	558467070	5380	5380	5380	5380	0
127	20231017	170900	558467070	5380	5380	5380	5380	0
128	20231017	170800	558467070	5380	5380	5380	5380	0
129	20231017	170700	558467070	5380	5380	5380	5380	0
130	20231017	170600	558467070	5380	5380	5380	5380	0
131	20231017	170500	558467070	5380	5380	5380	5380	0
132	20231017	170400	558467070	5380	5380	5380	5380	0
133	20231017	170300	558467070	5380	5380	5380	5380	0
134	20231017	170200	558467070	5380	5380	5380	5380	0
135	20231017	170100	558467070	5380	5380	5380	5380	0
136	20231017	170000	558467070	5380	5380	5380	5380	0
137	20231017	165900	558467070	5380	5380	5380	5380	0
138	20231017	165800	558467070	5380	5380	5380	5380	0
139	20231017	165700	558467070	5380	5380	5380	5380	0
140	20231017	165600	558467070	5380	5380	5380	5380	0
141	20231017	165500	558467070	5380	5380	5380	5380	0
142	20231017	165400	558467070	5380	5380	5380	5380	0
143	20231017	165300	558467070	5380	5380	5380	5380	0
144	20231017	165200	558467070	5380	5380	5380	5380	0
145	20231017	165100	558467070	5380	5380	5380	5380	0
146	20231017	165000	558467070	5380	5380	5380	5380	0
147	20231017	164900	558467070	5380	5380	5380	5380	0
148	20231017	164800	558467070	5380	5380	5380	5380	0
149	20231017	164700	558467070	5380	5380	5380	5380	0
150	20231017	164600	558467070	5380	5380	5380	5380	0
151	20231017	164500	558467070	5380	5380	5380	5380	0
152	20231017	164400	558467070	5380	5380	5380	5380	842
153	20231017	164300	558467070	5380	5380	5380	5380	0
154	20231017	164200	558467070	5380	5380	5380	5380	0
155	20231017	164100	558467070	5380	5380	5380	5380	0
156	20231017	164000	558467070	5380	5380	5380	5380	0
157	20231017	163900	558467070	5380	5380	5380	5380	0
158	20231017	163800	558467070	5380	5380	5380	5380	0
159	20231017	163700	558467070	5380	5380	5380	5380	0
160	20231017	163600	558467070	5380	5380	5380	5380	0
161	20231017	163500	558467070	5380	5380	5380	5380	0
162	20231017	163400	558467070	5380	5380	5380	5380	0
163	20231017	163300	558467070	5380	5380	5380	5380	0
164	20231017	163200	558467070	5380	5380	5380	5380	0
165	20231017	163100	558467070	5380	5380	5380	5380	0
166	20231017	163000	558467070	5380	5380	5380	5380	0
167	20231017	162900	558467070	5380	5380	5380	5380	0
168	20231017	162800	558467070	5380	5380	5380	5380	0
169	20231017	162700	558467070	5380	5380	5380	5380	0
170	20231017	162600	558467070	5380	5380	5380	5380	0
171	20231017	162500	558467070	5380	5380	5380	5380	0
172	20231017	162400	558467070	5380	5380	5380	5380	0
173	20231017	162300	558467070	5380	5380	5380	5380	0
174	20231017	162200	558467070	5380	5380	5380	5380	0
175	20231017	162100	558467070	5380	5380	5380	5380	0
176	20231017	162000	558467070	5380	5380	5380	5380	0
177	20231017	161900	558467070	5380	5380	5380	5380	0
178	20231017	161800	558467070	5380	5380	5380	5380	0
179	20231017	161700	558467070	5380	5380	5380	5380	0
180	20231017	161600	558467070	5380	5380	5380	5380	0
181	20231017	161500	558467070	5380	5380	5380	5380	0
182	20231017	161400	558467070	5380	5380	5380	5380	842
183	20231017	161300	558467070	5380	5380	5380	5380	0
184	20231017	161200	558467070	5380	5380	5380	5380	0
185	20231017	161100	558467070	5380	5380	5380	5380	0
186	20231017	161000	558467070	5380	5380	5380	5380	0
187	20231017	160900	558467070	5380	5380	5380	5380	0
188	20231017	160800	558467070	5380	5380	5380	5380	0
189	20231017	160700	558467070	5380	5380	5380	5380	0
190	20231017	160600	558467070	5380	5380	5380	5380	0
191	20231017	160500	558467070	5380	5380	5380	5380	0
192	20231017	160400	558467070	5380	5380	5380	5380	0
193	20231017	160300	558467070	5380	5380	5380	5380	0
194	20231017	160200	558467070	5380	5380	5380	5380	0
195	20231017	160100	558467070	5380	5380	5380	5380	0
196	20231017	160000	558467070	5380	5380	5380	5380	0
197	20231017	155900	558467070	5380	5380	5380	5380	0
198	20231017	155800	558467070	5380	5380	5380	5380	0
199	20231017	155700	558467070	5380	5380	5380	5380	0
200	20231017	155600	558467070	5380	5380	5380	5380	0
201	20231017	155500	558467070	5380	5380	5380	5380	0
202	20231017	155400	558467070	5380	5380	5380	5380	0
203	20231017	155300	558467070	5380	5380	5380	5380	0
204	20231017	155200	558467070	5380	5380	5380	5380	0
205	20231017	155100	558467070	5380	5380	5380	5380	0
206	20231017	155000	558467070	5380	5380	5380	5380	0
207	20231017	154900	558467070	5380	5380	5380	5380	0
208	20231017	154800	558467070	5380	5380	5380	5380	0
209	20231017	154700	558467070	5380	5380	5380	5380	0
210	20231017	154600	558467070	5380	5380	5380	5380	0
211	20231017	154500	558467070	5380	5380	5380	5380	0
212	20231017	154400	558467070	5380	5380	5380	5380	842
213	20231017	154300	558467070	5380	5380	5380	5380	0
214	20231017	154200	558467070	5380	5380	5380	5380	0
215	20231017	154100	558467070	5380	5380	5380	5380	0
216	20231017	154000	558467070	5380	5380	5380	5380	0
217	20231017	153900	558467070	5380	5380	5380	5380	0
218	20231017	153800	558467070	5380	5380	5380	5380	0
219	20231017	153700	558467070	5380	5380	5380	5380	0
220	20231017	153600	558467070	5380	5380	5380	5380	0
221	20231017	153500	558467070	5380	5380	5380	5380	0
222	20231017	153400	558467070	5380	5380	5380	5380	0
223	20231017	153300	558467070	5380	5380	5380	5380	0
224	20231017	153200	558467070	5380	5380	5380	5380	0
225	20231017	153100	558467070	5380	5380	5380	5380	0
226	20231017	153000	558467070	5380	5380	5380	5380	842
227	20231017	152900	553937110	5370	5370	5370	5370	0
228	20231017	152800	553937110	5370	5370	5370	5370	0
229	20231017	152700	553937110	5370	5370	5370	5370	0
230	20231017	152600	553937110	5370	5370	5370	5370	0
231	20231017	152500	553937110	5370	5370	5370	5370	0
232	20231017	152400	553937110	5370	5370	5370	5370	0
233	20231017	152300	553937110	5370	5370	5370	5370	0
234	20231017	152200	553937110	5370	5370	5370	5370	0
235	20231017	152100	553937110	5370	5370	5370	5370	0
236	20231017	152000	553937110	5370	5370	5370	5370	0
237	20231017	151900	553937110	5370	5370	5370	5350	8
238	20231017	151800	553894170	5370	5340	5370	5340	440
239	20231017	151700	551540800	5350	5350	5350	5350	229
240	20231017	151600	550315650	5350	5350	5350	5340	419
241	20231017	151500	548077970	5350	5350	5350	5350	74
242	20231017	151400	547682070	5340	5330	5340	5330	1063
243	20231017	151300	542011120	5330	5310	5330	5310	430
244	20231017	151200	539724110	5310	5300	5310	5300	71
245	20231017	151100	539347530	5300	5300	5300	5290	309
246	20231017	151000	537710790	5300	5320	5320	5280	1419
247	20231017	150900	530200190	5320	5270	5330	5270	397
248	20231017	150800	528094390	5280	5350	5370	5150	23137
249	20231017	150700	406643100	5350	5360	5360	5350	844
250	20231017	150600	402127530	5370	5370	5370	5370	20
251	20231017	150500	402020130	5370	5370	5370	5350	858
252	20231017	150400	397425070	5370	5360	5370	5360	6
253	20231017	150300	397392880	5370	5370	5370	5370	0
254	20231017	150200	397392880	5370	5370	5370	5370	30
255	20231017	150100	397231780	5370	5370	5370	5370	12
256	20231017	150000	397167340	5370	5370	5370	5370	20
257	20231017	145900	397059940	5370	5370	5370	5360	15
258	20231017	145800	396979440	5370	5360	5370	5360	24
259	20231017	145700	396850770	5370	5370	5370	5370	7
260	20231017	145600	396813180	5370	5370	5370	5370	19
261	20231017	145500	396711150	5370	5370	5370	5370	0
262	20231017	145400	396711150	5370	5370	5370	5370	1
263	20231017	145300	396705780	5370	5370	5370	5370	10
264	20231017	145200	396652080	5370	5360	5370	5360	193
265	20231017	145100	395617470	5370	5370	5370	5370	91
266	20231017	145000	395128800	5360	5370	5370	5360	371
267	20231017	144900	393140030	5370	5370	5370	5370	9
268	20231017	144800	393091700	5370	5360	5370	5360	16
269	20231017	144700	393005890	5370	5370	5370	5360	11
270	20231017	144600	392946890	5370	5370	5370	5370	10
271	20231017	144500	392893190	5370	5370	5370	5370	14
272	20231017	144400	392818010	5370	5370	5370	5370	1
273	20231017	144300	392812640	5360	5350	5360	5350	27
274	20231017	144200	392668020	5350	5350	5360	5330	679
275	20231017	144100	389028930	5350	5350	5350	5350	38
276	20231017	144000	388825630	5350	5350	5350	5350	10
277	20231017	143900	388772130	5350	5350	5350	5350	0
278	20231017	143800	388772130	5350	5350	5350	5350	12
279	20231017	143700	388707930	5350	5350	5350	5350	0
280	20231017	143600	388707930	5350	5350	5350	5350	10
281	20231017	143500	388654430	5360	5330	5360	5330	9
282	20231017	143400	388606370	5330	5330	5330	5330	13
283	20231017	143300	388537080	5330	5330	5330	5330	12
284	20231017	143200	388473120	5330	5330	5330	5330	2
285	20231017	143100	388462460	5330	5330	5330	5330	0
286	20231017	143000	388462460	5330	5330	5330	5330	24
287	20231017	142900	388334540	5330	5330	5330	5330	0
288	20231017	142800	388334540	5330	5330	5330	5330	16
289	20231017	142700	388249260	5330	5330	5330	5330	26
290	20231017	142600	388110680	5320	5330	5330	5320	1903
291	20231017	142500	377986690	5330	5330	5330	5330	15
292	20231017	142400	377906740	5330	5330	5330	5330	284
293	20231017	142300	376393020	5330	5320	5330	5320	303
294	20231017	142200	374780870	5330	5330	5330	5330	0
295	20231017	142100	374780870	5330	5330	5330	5330	0
296	20231017	142000	374780870	5330	5330	5330	5330	10
297	20231017	141900	374727570	5330	5330	5330	5330	1706
298	20231017	141800	365634590	5340	5340	5340	5340	292
299	20231017	141700	364075310	5340	5340	5340	5340	0
300	20231017	141600	364075310	5340	5340	5340	5340	20
301	20231017	141500	363968510	5340	5340	5340	5340	10
302	20231017	141400	363915110	5340	5340	5340	5340	0
303	20231017	141300	363915110	5340	5340	5340	5340	19
304	20231017	141200	363813650	5330	5340	5340	5330	266
305	20231017	141100	362393230	5340	5340	5340	5340	0
306	20231017	141000	362393230	5340	5340	5340	5340	9
307	20231017	140900	362345170	5340	5330	5340	5330	31
308	20231017	140800	362179930	5340	5340	5340	5340	9
309	20231017	140700	362131870	5340	5340	5340	5340	22
310	20231017	140600	362014390	5340	5340	5340	5340	10
311	20231017	140500	361960990	5360	5360	5360	5360	11
312	20231017	140400	361902030	5330	5340	5340	5330	1011
313	20231017	140300	356510670	5350	5360	5360	5350	10
314	20231017	140200	356457080	5360	5350	5360	5340	2304
315	20231017	140100	344153200	5350	5360	5360	5350	13
316	20231017	140000	344083640	5350	5350	5360	5350	62
317	20231017	135900	343751930	5370	5370	5370	5370	0
318	20231017	135800	343751930	5370	5370	5370	5370	2
319	20231017	135700	343741190	5350	5350	5350	5350	1537
320	20231017	135600	335518240	5370	5370	5370	5370	9
321	20231017	135500	335469910	5380	5380	5380	5380	0
322	20231017	135400	335469910	5380	5360	5380	5360	14
323	20231017	135300	335394850	5340	5340	5380	5340	157
324	20231017	135200	334556070	5350	5370	5370	5350	179
325	20231017	135100	333598340	5370	5370	5370	5370	0
326	20231017	135000	333598340	5370	5370	5370	5360	21
327	20231017	134900	333485680	5370	5370	5370	5370	1
328	20231017	134800	333480310	5370	5370	5370	5370	0
329	20231017	134700	333480310	5370	5350	5370	5350	20
330	20231017	134600	333373290	5350	5350	5350	5350	1279
331	20231017	134500	326530640	5360	5360	5360	5360	100
332	20231017	134400	325994640	5360	5360	5360	5360	0
333	20231017	134300	325994640	5360	5360	5360	5360	19
334	20231017	134200	325892800	5360	5360	5360	5360	0
335	20231017	134100	325892800	5360	5360	5360	5360	0
336	20231017	134000	325892800	5360	5360	5360	5360	10
337	20231017	133900	325839200	5360	5360	5360	5360	12
338	20231017	133800	325774880	5390	5360	5390	5360	6
339	20231017	133700	325742690	5390	5390	5390	5390	10
340	20231017	133600	325688790	5390	5390	5390	5390	10
341	20231017	133500	325634890	5390	5360	5390	5360	105
342	20231017	133400	325072060	5390	5360	5390	5360	43
343	20231017	133300	324841470	5350	5350	5350	5350	2
344	20231017	133200	324830770	5390	5390	5390	5390	10
345	20231017	133100	324776870	5390	5390	5390	5390	0
346	20231017	133000	324776870	5390	5370	5390	5350	41
347	20231017	132900	324557200	5390	5360	5390	5360	11
348	20231017	132800	324498210	5360	5390	5390	5360	506
349	20231017	132700	321785930	5390	5390	5390	5390	30
350	20231017	132600	321624230	5390	5390	5390	5370	15
351	20231017	132500	321543600	5390	5370	5390	5360	974
352	20231017	132400	316320550	5390	5390	5390	5390	0
353	20231017	132300	316320550	5390	5390	5390	5390	9
354	20231017	132200	316272040	5390	5390	5390	5390	0
355	20231017	132100	316272040	5390	5390	5390	5390	9
356	20231017	132000	316223530	5390	5390	5390	5380	14
357	20231017	131900	316148100	5370	5370	5370	5370	1500
358	20231017	131800	308093100	5370	5370	5370	5370	100
359	20231017	131700	307556100	5390	5390	5390	5390	19
360	20231017	131600	307453690	5390	5390	5390	5390	0
361	20231017	131500	307453690	5390	5390	5390	5390	0
362	20231017	131400	307453690	5390	5390	5390	5390	12
363	20231017	131300	307389010	5390	5390	5390	5390	11
364	20231017	131200	307329720	5390	5390	5390	5390	0
365	20231017	131100	307329720	5390	5390	5390	5390	0
366	20231017	131000	307329720	5390	5390	5390	5390	20
367	20231017	130900	307221920	5390	5390	5390	5390	0
368	20231017	130800	307221920	5390	5390	5390	5390	0
369	20231017	130700	307221920	5390	5390	5390	5390	19
370	20231017	130600	307119510	5390	5390	5390	5390	1
371	20231017	130500	307114120	5380	5380	5390	5380	21
372	20231017	130400	307001130	5380	5380	5380	5380	0
373	20231017	130300	307001130	5380	5380	5380	5380	20
374	20231017	130200	306893530	5380	5380	5380	5380	0
375	20231017	130100	306893530	5380	5380	5380	5380	10
376	20231017	130000	306839730	5380	5380	5380	5380	12
377	20231017	125900	306775170	5380	5380	5380	5380	9
378	20231017	125800	306726750	5380	5380	5380	5380	10
379	20231017	125700	306672950	5380	5380	5380	5380	10
380	20231017	125600	306619150	5370	5380	5380	5370	148
381	20231017	125500	305824290	5370	5370	5370	5370	31
382	20231017	125400	305657820	5380	5370	5380	5370	16
383	20231017	125300	305571770	5380	5380	5380	5380	10
384	20231017	125200	305517970	5380	5380	5380	5380	15
385	20231017	125100	305437270	5380	5380	5380	5380	0
386	20231017	125000	305437270	5380	5380	5380	5380	1863
387	20231017	124900	295414330	5390	5390	5390	5390	0
388	20231017	124800	295414330	5390	5390	5390	5390	10
389	20231017	124700	295360430	5390	5390	5390	5390	10
390	20231017	124600	295306530	5390	5390	5390	5390	2
391	20231017	124500	295295750	5380	5410	5410	5380	3810
392	20231017	124400	274797280	5410	5410	5410	5400	21
393	20231017	124300	274683770	5410	5410	5410	5410	0
394	20231017	124200	274683770	5410	5410	5410	5410	0
395	20231017	124100	274683770	5410	5390	5410	5390	22
396	20231017	124000	274564970	5400	5400	5410	5400	647
397	20231017	123900	271071110	5410	5410	5410	5410	0
398	20231017	123800	271071110	5410	5410	5410	5410	9
399	20231017	123700	271022420	5410	5410	5410	5410	9
400	20231017	123600	270973730	5410	5410	5410	5410	0
401	20231017	123500	270973730	5410	5410	5410	5410	1
402	20231017	123400	270968320	5400	5410	5410	5400	19
403	20231017	123300	270865630	5380	5380	5380	5380	10
404	20231017	123200	270811830	5410	5400	5410	5400	71
405	20231017	123100	270428420	5400	5400	5400	5400	3
406	20231017	123000	270412220	5400	5390	5400	5390	23
407	20231017	122900	270288060	5400	5390	5400	5390	405
408	20231017	122800	268105100	5390	5390	5390	5390	0
409	20231017	122700	268105100	5390	5390	5390	5390	20
410	20231017	122600	267997300	5390	5380	5390	5380	50
411	20231017	122500	267728290	5400	5400	5400	5400	0
412	20231017	122400	267728290	5400	5400	5400	5400	10
413	20231017	122300	267674290	5400	5400	5400	5400	10
414	20231017	122200	267620290	5420	5420	5420	5420	0
415	20231017	122100	267620290	5420	5420	5420	5420	1
416	20231017	122000	267614870	5390	5420	5420	5390	58
417	20231017	121900	267301950	5420	5420	5420	5420	11
418	20231017	121800	267242330	5430	5400	5430	5400	60
419	20231017	121700	266918110	5380	5380	5380	5380	191
420	20231017	121600	265890530	5400	5400	5400	5400	9
421	20231017	121500	265841930	5400	5390	5400	5390	101
422	20231017	121400	265297530	5400	5400	5400	5400	34
423	20231017	121300	265113930	5400	5400	5400	5400	0
424	20231017	121200	265113930	5400	5400	5400	5400	9
425	20231017	121100	265065330	5400	5400	5400	5400	0
426	20231017	121000	265065330	5400	5400	5400	5400	10
427	20231017	120900	265011330	5390	5390	5390	5390	9
428	20231017	120800	264962820	5380	5380	5380	5380	0
429	20231017	120700	264962820	5380	5410	5410	5380	737
430	20231017	120600	260997460	5410	5410	5410	5410	0
431	20231017	120500	260997460	5410	5410	5410	5380	211
432	20231017	120400	259861950	5410	5420	5420	5380	1818
433	20231017	120300	250080610	5420	5420	5420	5420	0
434	20231017	120200	250080610	5420	5420	5420	5420	0
435	20231017	120100	250080610	5420	5420	5420	5420	10
436	20231017	120000	250026410	5420	5420	5420	5420	10
437	20231017	115900	249972210	5420	5420	5420	5390	313
438	20231017	115800	248284810	5420	5420	5420	5420	38
439	20231017	115700	248078850	5420	5400	5420	5400	44
440	20231017	115600	247841030	5420	5420	5420	5400	304
441	20231017	115500	246194090	5420	5420	5420	5420	0
442	20231017	115400	246194090	5420	5420	5420	5410	71
443	20231017	115300	245809280	5420	5420	5420	5420	0
444	20231017	115200	245809280	5420	5410	5420	5410	3
445	20231017	115100	245793040	5420	5420	5420	5420	0
446	20231017	115000	245793040	5420	5420	5420	5420	19
447	20231017	114900	245690060	5420	5420	5420	5420	0
448	20231017	114800	245690060	5420	5420	5420	5420	0
449	20231017	114700	245690060	5420	5420	5420	5420	20
450	20231017	114600	245581660	5420	5410	5420	5410	12
451	20231017	114500	245516730	5420	5410	5420	5410	22
452	20231017	114400	245397690	5420	5420	5420	5420	9
453	20231017	114300	245348910	5420	5420	5420	5420	30
454	20231017	114200	245186310	5420	5420	5420	5420	0
455	20231017	114100	245186310	5420	5420	5420	5420	10
456	20231017	114000	245132110	5420	5420	5420	5420	0
457	20231017	113900	245132110	5420	5420	5420	5420	9
458	20231017	113800	245083330	5420	5420	5420	5420	0
459	20231017	113700	245083330	5420	5420	5420	5420	9
460	20231017	113600	245034550	5420	5420	5420	5420	10
461	20231017	113500	244980350	5420	5420	5420	5420	0
462	20231017	113400	244980350	5420	5420	5420	5420	10
463	20231017	113300	244926150	5420	5410	5420	5410	7
464	20231017	113200	244888260	5420	5420	5420	5420	9
465	20231017	113100	244839480	5420	5420	5420	5420	10
466	20231017	113000	244785280	5420	5420	5420	5420	1
467	20231017	112900	244779860	5400	5400	5400	5400	2
468	20231017	112800	244769060	5420	5420	5420	5420	10
469	20231017	112700	244714860	5420	5420	5420	5420	9
470	20231017	112600	244666080	5420	5420	5420	5420	0
471	20231017	112500	244666080	5420	5420	5420	5420	10
472	20231017	112400	244611880	5420	5420	5420	5400	639
473	20231017	112300	241161080	5420	5420	5420	5420	0
474	20231017	112200	241161080	5420	5420	5420	5420	0
475	20231017	112100	241161080	5420	5420	5420	5420	20
476	20231017	112000	241052680	5420	5420	5420	5420	0
477	20231017	111900	241052680	5420	5400	5420	5400	75
478	20231017	111800	240647660	5390	5410	5420	5390	1417
479	20231017	111700	233003360	5400	5400	5400	5400	680
480	20231017	111600	229331360	5420	5420	5420	5420	0
481	20231017	111500	229331360	5420	5420	5420	5420	0
482	20231017	111400	229331360	5420	5410	5420	5410	21
483	20231017	111300	229217740	5420	5420	5420	5420	0
484	20231017	111200	229217740	5420	5420	5420	5420	0
485	20231017	111100	229217740	5420	5420	5420	5420	10
486	20231017	111000	229163540	5420	5410	5420	5410	11
487	20231017	110900	229104020	5410	5410	5410	5410	67
488	20231017	110800	228741550	5430	5430	5430	5430	0
489	20231017	110700	228741550	5430	5430	5430	5430	19
490	20231017	110600	228638380	5430	5430	5430	5420	23
491	20231017	110500	228513600	5430	5430	5430	5430	1
492	20231017	110400	228508170	5410	5430	5430	5410	10
493	20231017	110300	228453890	5430	5430	5430	5430	9
494	20231017	110200	228405020	5430	5430	5430	5430	0
495	20231017	110100	228405020	5430	5430	5430	5430	10
496	20231017	110000	228350720	5440	5400	5440	5400	440
497	20231017	105900	225970060	5400	5400	5400	5400	11
498	20231017	105800	225910660	5390	5390	5390	5390	348
499	20231017	105700	224034940	5400	5400	5400	5400	13
500	20231017	105600	223964740	5400	5400	5400	5400	21
501	20231017	105500	223851340	5400	5400	5400	5400	0
502	20231017	105400	223851340	5400	5400	5400	5400	40
503	20231017	105300	223635340	5400	5400	5400	5400	30
504	20231017	105200	223473340	5400	5400	5400	5400	10
505	20231017	105100	223419340	5400	5400	5400	5400	19
506	20231017	105000	223316740	5400	5400	5400	5400	0
507	20231017	104900	223316740	5400	5400	5400	5400	9
508	20231017	104800	223268140	5400	5400	5400	5400	0
509	20231017	104700	223268140	5400	5400	5400	5400	10
510	20231017	104600	223214140	5410	5410	5410	5410	0
511	20231017	104500	223214140	5410	5410	5410	5410	10
512	20231017	104400	223160040	5410	5410	5410	5410	11
513	20231017	104300	223100530	5410	5380	5410	5380	102
514	20231017	104200	222551710	5410	5410	5410	5410	0
515	20231017	104100	222551710	5410	5410	5410	5410	19
516	20231017	104000	222448920	5410	5410	5410	5410	0
517	20231017	103900	222448920	5410	5410	5410	5410	1
518	20231017	103800	222443510	5380	5410	5410	5380	36
519	20231017	103700	222249500	5410	5410	5410	5410	10
520	20231017	103600	222195400	5370	5380	5410	5370	2397
521	20231017	103500	209283280	5420	5420	5420	5420	1
522	20231017	103400	209277860	5420	5420	5420	5390	42
523	20231017	103300	209050770	5390	5390	5390	5390	879
524	20231017	103200	204312960	5420	5420	5420	5420	0
525	20231017	103100	204312960	5420	5420	5420	5420	10
526	20231017	103000	204258760	5420	5390	5420	5390	127
527	20231017	102900	203573930	5420	5420	5420	5420	0
528	20231017	102800	203573930	5420	5420	5420	5420	17
529	20231017	102700	203481790	5420	5420	5420	5420	9
530	20231017	102600	203433010	5420	5410	5420	5400	50
531	20231017	102500	203162810	5420	5400	5420	5390	104
532	20231017	102400	202602110	5420	5420	5420	5420	10
533	20231017	102300	202547910	5420	5400	5420	5400	13
534	20231017	102200	202477690	5420	5410	5420	5400	53
535	20231017	102100	202191240	5420	5420	5420	5420	9
536	20231017	102000	202142460	5420	5420	5420	5420	0
537	20231017	101900	202142460	5420	5410	5420	5410	206
538	20231017	101800	201026050	5420	5420	5420	5420	9
539	20231017	101700	200977270	5420	5400	5420	5400	695
540	20231017	101600	197224250	5400	5400	5400	5390	12
541	20231017	101500	197159460	5400	5400	5400	5400	0
542	20231017	101400	197159460	5400	5400	5400	5400	9
543	20231017	101300	197110860	5400	5400	5400	5400	0
544	20231017	101200	197110860	5400	5400	5400	5400	10
545	20231017	101100	197056860	5400	5400	5400	5400	9
546	20231017	101000	197008260	5400	5400	5400	5400	10
547	20231017	100900	196954260	5400	5400	5400	5400	131
548	20231017	100800	196246860	5400	5400	5400	5390	21
549	20231017	100700	196133560	5400	5410	5410	5400	18
550	20231017	100600	196036340	5410	5410	5410	5410	20
551	20231017	100500	195928140	5410	5410	5410	5410	30
552	20231017	100400	195765840	5410	5410	5410	5410	10
553	20231017	100300	195711740	5410	5410	5410	5410	0
554	20231017	100200	195711740	5410	5410	5410	5410	17
555	20231017	100100	195619770	5410	5400	5410	5400	12
556	20231017	100000	195554960	5400	5400	5400	5400	14
557	20231017	095900	195479360	5410	5410	5410	5410	1
558	20231017	095800	195473950	5410	5410	5410	5410	20
559	20231017	095700	195365750	5420	5420	5420	5420	0
560	20231017	095600	195365750	5420	5420	5420	5420	146
561	20231017	095500	194574430	5420	5400	5420	5400	41
562	20231017	095400	194353010	5410	5420	5420	5410	24
563	20231017	095300	194222950	5430	5400	5430	5390	1088
564	20231017	095200	188345770	5410	5410	5410	5410	22
565	20231017	095100	188226750	5400	5410	5410	5400	51
566	20231017	095000	187950860	5430	5430	5430	5430	12
567	20231017	094900	187885700	5410	5410	5440	5410	112
568	20231017	094800	187279730	5440	5420	5440	5400	1845
569	20231017	094700	177311520	5460	5450	5460	5420	26
570	20231017	094600	177169820	5420	5480	5480	5410	937
571	20231017	094500	172091920	5440	5410	5500	5410	5781
572	20231017	094400	140601250	5410	5410	5410	5410	9
573	20231017	094300	140552560	5410	5410	5410	5410	9
574	20231017	094200	140503870	5410	5410	5410	5410	2
575	20231017	094100	140493050	5410	5400	5410	5400	15
576	20231017	094000	140411950	5400	5400	5410	5400	19
577	20231017	093900	140309250	5400	5410	5410	5400	25
578	20231017	093800	140174200	5410	5420	5420	5410	31
579	20231017	093700	140006400	5420	5420	5420	5420	189
580	20231017	093600	138982020	5430	5420	5430	5420	30
581	20231017	093500	138819220	5430	5420	5430	5420	3
582	20231017	093400	138802950	5430	5410	5440	5410	1317
583	20231017	093300	131671620	5430	5430	5430	5430	237
584	20231017	093200	130384710	5430	5430	5430	5430	245
585	20231017	093100	129054360	5430	5410	5430	5410	3055
586	20231017	093000	112515730	5410	5400	5410	5400	1496
587	20231017	092900	104435730	5390	5400	5400	5390	260
588	20231017	092800	103034230	5400	5370	5400	5370	672
589	20231017	092700	99416440	5390	5370	5390	5370	6
590	20231017	092600	99384200	5390	5390	5390	5390	12
591	20231017	092500	99319520	5390	5370	5390	5370	21
592	20231017	092400	99206730	5390	5370	5390	5370	8
593	20231017	092300	99163750	5390	5390	5390	5390	7
594	20231017	092200	99126020	5380	5380	5380	5360	29
595	20231017	092100	98970060	5380	5380	5380	5380	13
596	20231017	092000	98900120	5390	5380	5390	5360	2798
597	20231017	091900	83873660	5370	5370	5370	5370	850
598	20231017	091800	79309160	5390	5390	5390	5390	9
599	20231017	091700	79260650	5390	5380	5390	5380	417
600	20231017	091600	77014050	5380	5380	5380	5370	325
601	20231017	091500	75268720	5380	5390	5390	5380	112
602	20231017	091400	74666090	5390	5390	5400	5390	696
603	20231017	091300	70914620	5390	5370	5390	5360	3619
604	20231017	091200	51469040	5380	5380	5380	5380	5
605	20231017	091100	51442140	5380	5360	5380	5360	139
606	20231017	091000	50697000	5380	5370	5380	5370	41
607	20231017	090900	50476720	5370	5360	5370	5360	1756
608	20231017	090800	41053490	5360	5360	5360	5360	75
609	20231017	090700	40651490	5370	5370	5370	5370	10
610	20231017	090600	40597790	5370	5350	5370	5350	2608
611	20231017	090500	26640530	5340	5330	5340	5320	1385
612	20231017	090400	19250350	5330	5320	5340	5320	35
613	20231017	090300	19064080	5320	5340	5340	5320	334
614	20231017	090200	17286000	5360	5360	5360	5360	300
615	20231017	090100	15678000	5360	5340	5360	5310	640
616	20231017	090000	12262420	5310	5280	5330	5280	2316