KissMeData/020400/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185800	261622210	9390	9390	9390	9390	412
3	20231017	185700	261622210	9390	9390	9390	9390	0
4	20231017	185600	261622210	9390	9390	9390	9390	0
5	20231017	185500	261622210	9390	9390	9390	9390	0
6	20231017	185400	261622210	9390	9390	9390	9390	0
7	20231017	185300	261622210	9390	9390	9390	9390	0
8	20231017	185200	261622210	9390	9390	9390	9390	0
9	20231017	185100	261622210	9390	9390	9390	9390	0
10	20231017	185000	261622210	9390	9390	9390	9390	0
11	20231017	184900	261622210	9390	9390	9390	9390	0
12	20231017	184800	261622210	9390	9390	9390	9390	0
13	20231017	184700	261622210	9390	9390	9390	9390	0
14	20231017	184600	261622210	9390	9390	9390	9390	0
15	20231017	184500	261622210	9390	9390	9390	9390	0
16	20231017	184400	261622210	9390	9390	9390	9390	0
17	20231017	184300	261622210	9390	9390	9390	9390	0
18	20231017	184200	261622210	9390	9390	9390	9390	0
19	20231017	184100	261622210	9390	9390	9390	9390	0
20	20231017	184000	261622210	9390	9390	9390	9390	0
21	20231017	183900	261622210	9390	9390	9390	9390	0
22	20231017	183800	261622210	9390	9390	9390	9390	0
23	20231017	183700	261622210	9390	9390	9390	9390	0
24	20231017	183600	261622210	9390	9390	9390	9390	0
25	20231017	183500	261622210	9390	9390	9390	9390	0
26	20231017	183400	261622210	9390	9390	9390	9390	0
27	20231017	183300	261622210	9390	9390	9390	9390	0
28	20231017	183200	261622210	9390	9390	9390	9390	0
29	20231017	183100	261622210	9390	9390	9390	9390	0
30	20231017	183000	261622210	9390	9390	9390	9390	0
31	20231017	182900	261622210	9390	9390	9390	9390	0
32	20231017	182800	261622210	9390	9390	9390	9390	412
33	20231017	182700	261622210	9390	9390	9390	9390	0
34	20231017	182600	261622210	9390	9390	9390	9390	0
35	20231017	182500	261622210	9390	9390	9390	9390	0
36	20231017	182400	261622210	9390	9390	9390	9390	0
37	20231017	182300	261622210	9390	9390	9390	9390	0
38	20231017	182200	261622210	9390	9390	9390	9390	0
39	20231017	182100	261622210	9390	9390	9390	9390	0
40	20231017	182000	261622210	9390	9390	9390	9390	0
41	20231017	181900	261622210	9390	9390	9390	9390	0
42	20231017	181800	261622210	9390	9390	9390	9390	0
43	20231017	181700	261622210	9390	9390	9390	9390	0
44	20231017	181600	261622210	9390	9390	9390	9390	0
45	20231017	181500	261622210	9390	9390	9390	9390	0
46	20231017	181400	261622210	9390	9390	9390	9390	0
47	20231017	181300	261622210	9390	9390	9390	9390	0
48	20231017	181200	261622210	9390	9390	9390	9390	0
49	20231017	181100	261622210	9390	9390	9390	9390	0
50	20231017	181000	261622210	9390	9390	9390	9390	0
51	20231017	180900	261622210	9390	9390	9390	9390	0
52	20231017	180800	261622210	9390	9390	9390	9390	0
53	20231017	180700	261622210	9390	9390	9390	9390	0
54	20231017	180600	261622210	9390	9390	9390	9390	0
55	20231017	180500	261622210	9390	9390	9390	9390	0
56	20231017	180400	261622210	9390	9390	9390	9390	0
57	20231017	180300	261622210	9390	9390	9390	9390	0
58	20231017	180200	261622210	9390	9390	9390	9390	0
59	20231017	180100	261622210	9390	9390	9390	9390	0
60	20231017	180000	261622210	9390	9390	9390	9390	0
61	20231017	175900	261622210	9390	9390	9390	9390	0
62	20231017	175800	261622210	9390	9390	9390	9390	412
63	20231017	175700	261622210	9390	9390	9390	9390	0
64	20231017	175600	261622210	9390	9390	9390	9390	0
65	20231017	175500	261622210	9390	9390	9390	9390	0
66	20231017	175400	261622210	9390	9390	9390	9390	0
67	20231017	175300	261622210	9390	9390	9390	9390	0
68	20231017	175200	261622210	9390	9390	9390	9390	0
69	20231017	175100	261622210	9390	9390	9390	9390	0
70	20231017	175000	261622210	9390	9390	9390	9390	0
71	20231017	174900	261622210	9390	9390	9390	9390	0
72	20231017	174800	261622210	9390	9390	9390	9390	0
73	20231017	174700	261622210	9390	9390	9390	9390	0
74	20231017	174600	261622210	9390	9390	9390	9390	0
75	20231017	174500	261622210	9390	9390	9390	9390	0
76	20231017	174400	261622210	9390	9390	9390	9390	0
77	20231017	174300	261622210	9390	9390	9390	9390	0
78	20231017	174200	261622210	9390	9390	9390	9390	0
79	20231017	174100	261622210	9390	9390	9390	9390	0
80	20231017	174000	261622210	9390	9390	9390	9390	0
81	20231017	173900	261622210	9390	9390	9390	9390	0
82	20231017	173800	261622210	9390	9390	9390	9390	0
83	20231017	173700	261622210	9390	9390	9390	9390	0
84	20231017	173600	261622210	9390	9390	9390	9390	0
85	20231017	173500	261622210	9390	9390	9390	9390	0
86	20231017	173400	261622210	9390	9390	9390	9390	0
87	20231017	173300	261622210	9390	9390	9390	9390	0
88	20231017	173200	261622210	9390	9390	9390	9390	0
89	20231017	173100	261622210	9390	9390	9390	9390	0
90	20231017	173000	261622210	9390	9390	9390	9390	0
91	20231017	172900	261622210	9390	9390	9390	9390	0
92	20231017	172800	261622210	9390	9390	9390	9390	412
93	20231017	172700	261622210	9390	9390	9390	9390	0
94	20231017	172600	261622210	9390	9390	9390	9390	0
95	20231017	172500	261622210	9390	9390	9390	9390	0
96	20231017	172400	261622210	9390	9390	9390	9390	0
97	20231017	172300	261622210	9390	9390	9390	9390	0
98	20231017	172200	261622210	9390	9390	9390	9390	0
99	20231017	172100	261622210	9390	9390	9390	9390	0
100	20231017	172000	261622210	9390	9390	9390	9390	0
101	20231017	171900	261622210	9390	9390	9390	9390	0
102	20231017	171800	261622210	9390	9390	9390	9390	0
103	20231017	171700	261622210	9390	9390	9390	9390	0
104	20231017	171600	261622210	9390	9390	9390	9390	0
105	20231017	171500	261622210	9390	9390	9390	9390	0
106	20231017	171400	261622210	9390	9390	9390	9390	0
107	20231017	171300	261622210	9390	9390	9390	9390	0
108	20231017	171200	261622210	9390	9390	9390	9390	0
109	20231017	171100	261622210	9390	9390	9390	9390	0
110	20231017	171000	261622210	9390	9390	9390	9390	0
111	20231017	170900	261622210	9390	9390	9390	9390	0
112	20231017	170800	261622210	9390	9390	9390	9390	0
113	20231017	170700	261622210	9390	9390	9390	9390	0
114	20231017	170600	261622210	9390	9390	9390	9390	0
115	20231017	170500	261622210	9390	9390	9390	9390	0
116	20231017	170400	261622210	9390	9390	9390	9390	0
117	20231017	170300	261622210	9390	9390	9390	9390	0
118	20231017	170200	261622210	9390	9390	9390	9390	0
119	20231017	170100	261622210	9390	9390	9390	9390	0
120	20231017	170000	261622210	9390	9390	9390	9390	0
121	20231017	165900	261622210	9390	9390	9390	9390	0
122	20231017	165800	261622210	9390	9390	9390	9390	412
123	20231017	165700	261622210	9390	9390	9390	9390	0
124	20231017	165600	261622210	9390	9390	9390	9390	0
125	20231017	165500	261622210	9390	9390	9390	9390	0
126	20231017	165400	261622210	9390	9390	9390	9390	0
127	20231017	165300	261622210	9390	9390	9390	9390	0
128	20231017	165200	261622210	9390	9390	9390	9390	0
129	20231017	165100	261622210	9390	9390	9390	9390	0
130	20231017	165000	261622210	9390	9390	9390	9390	0
131	20231017	164900	261622210	9390	9390	9390	9390	0
132	20231017	164800	261622210	9390	9390	9390	9390	0
133	20231017	164700	261622210	9390	9390	9390	9390	0
134	20231017	164600	261622210	9390	9390	9390	9390	0
135	20231017	164500	261622210	9390	9390	9390	9390	0
136	20231017	164400	261622210	9390	9390	9390	9390	0
137	20231017	164300	261622210	9390	9390	9390	9390	0
138	20231017	164200	261622210	9390	9390	9390	9390	0
139	20231017	164100	261622210	9390	9390	9390	9390	0
140	20231017	164000	261622210	9390	9390	9390	9390	0
141	20231017	163900	261622210	9390	9390	9390	9390	0
142	20231017	163800	261622210	9390	9390	9390	9390	0
143	20231017	163700	261622210	9390	9390	9390	9390	0
144	20231017	163600	261622210	9390	9390	9390	9390	0
145	20231017	163500	261622210	9390	9390	9390	9390	0
146	20231017	163400	261622210	9390	9390	9390	9390	0
147	20231017	163300	261622210	9390	9390	9390	9390	0
148	20231017	163200	261622210	9390	9390	9390	9390	0
149	20231017	163100	261622210	9390	9390	9390	9390	0
150	20231017	163000	261622210	9390	9390	9390	9390	0
151	20231017	162900	261622210	9390	9390	9390	9390	0
152	20231017	162800	261622210	9390	9390	9390	9390	412
153	20231017	162700	261622210	9390	9390	9390	9390	0
154	20231017	162600	261622210	9390	9390	9390	9390	0
155	20231017	162500	261622210	9390	9390	9390	9390	0
156	20231017	162400	261622210	9390	9390	9390	9390	0
157	20231017	162300	261622210	9390	9390	9390	9390	0
158	20231017	162200	261622210	9390	9390	9390	9390	0
159	20231017	162100	261622210	9390	9390	9390	9390	0
160	20231017	162000	261622210	9390	9390	9390	9390	0
161	20231017	161900	261622210	9390	9390	9390	9390	0
162	20231017	161800	261622210	9390	9390	9390	9390	0
163	20231017	161700	261622210	9390	9390	9390	9390	0
164	20231017	161600	261622210	9390	9390	9390	9390	0
165	20231017	161500	261622210	9390	9390	9390	9390	0
166	20231017	161400	261622210	9390	9390	9390	9390	0
167	20231017	161300	261622210	9390	9390	9390	9390	0
168	20231017	161200	261622210	9390	9390	9390	9390	0
169	20231017	161100	261622210	9390	9390	9390	9390	0
170	20231017	161000	261622210	9390	9390	9390	9390	0
171	20231017	160900	261622210	9390	9390	9390	9390	0
172	20231017	160800	261622210	9390	9390	9390	9390	0
173	20231017	160700	261622210	9390	9390	9390	9390	0
174	20231017	160600	261622210	9390	9390	9390	9390	0
175	20231017	160500	261622210	9390	9390	9390	9390	0
176	20231017	160400	261622210	9390	9390	9390	9390	0
177	20231017	160300	261622210	9390	9390	9390	9390	0
178	20231017	160200	261622210	9390	9390	9390	9390	0
179	20231017	160100	261622210	9390	9390	9390	9390	0
180	20231017	160000	261622210	9390	9390	9390	9390	0
181	20231017	155900	261622210	9390	9390	9390	9390	0
182	20231017	155800	261622210	9390	9390	9390	9390	412
183	20231017	155700	261622210	9390	9390	9390	9390	0
184	20231017	155600	261622210	9390	9390	9390	9390	0
185	20231017	155500	261622210	9390	9390	9390	9390	0
186	20231017	155400	261622210	9390	9390	9390	9390	0
187	20231017	155300	261622210	9390	9390	9390	9390	0
188	20231017	155200	261622210	9390	9390	9390	9390	0
189	20231017	155100	261622210	9390	9390	9390	9390	0
190	20231017	155000	261622210	9390	9390	9390	9390	0
191	20231017	154900	261622210	9390	9390	9390	9390	0
192	20231017	154800	261622210	9390	9390	9390	9390	0
193	20231017	154700	261622210	9390	9390	9390	9390	0
194	20231017	154600	261622210	9390	9390	9390	9390	0
195	20231017	154500	261622210	9390	9390	9390	9390	0
196	20231017	154400	261622210	9390	9390	9390	9390	0
197	20231017	154300	261622210	9390	9390	9390	9390	0
198	20231017	154200	261622210	9390	9390	9390	9390	0
199	20231017	154100	261622210	9390	9390	9390	9390	0
200	20231017	154000	261622210	9390	9390	9390	9390	0
201	20231017	153900	261622210	9390	9390	9390	9390	0
202	20231017	153800	261622210	9390	9390	9390	9390	0
203	20231017	153700	261622210	9390	9390	9390	9390	0
204	20231017	153600	261622210	9390	9390	9390	9390	0
205	20231017	153500	261622210	9390	9390	9390	9390	0
206	20231017	153400	261622210	9390	9390	9390	9390	0
207	20231017	153300	261622210	9390	9390	9390	9390	0
208	20231017	153200	261622210	9390	9390	9390	9390	0
209	20231017	153100	261622210	9390	9390	9390	9390	0
210	20231017	153000	261622210	9390	9390	9390	9390	412
211	20231017	152900	257753530	9490	9490	9490	9490	0
212	20231017	152800	257753530	9490	9490	9490	9490	0
213	20231017	152700	257753530	9490	9490	9490	9490	0
214	20231017	152600	257753530	9490	9490	9490	9490	0
215	20231017	152500	257753530	9490	9490	9490	9490	0
216	20231017	152400	257753530	9490	9490	9490	9490	0
217	20231017	152300	257753530	9490	9490	9490	9490	0
218	20231017	152200	257753530	9490	9490	9490	9490	0
219	20231017	152100	257753530	9490	9490	9490	9490	0
220	20231017	152000	257753530	9490	9490	9490	9490	0
221	20231017	151900	257753530	9490	9490	9490	9490	0
222	20231017	151800	257753530	9490	9420	9490	9370	53
223	20231017	151700	257256150	9420	9420	9420	9420	31
224	20231017	151600	256964130	9420	9420	9420	9420	12
225	20231017	151500	256851090	9420	9420	9420	9420	0
226	20231017	151400	256851090	9420	9420	9420	9420	2
227	20231017	151300	256832250	9420	9420	9420	9420	0
228	20231017	151200	256832250	9420	9420	9420	9420	23
229	20231017	151100	256615590	9420	9420	9420	9420	0
230	20231017	151000	256615590	9420	9370	9420	9370	28
231	20231017	150900	256351880	9420	9420	9420	9420	0
232	20231017	150800	256351880	9420	9420	9420	9420	33
233	20231017	150700	256041020	9420	9420	9420	9420	2
234	20231017	150600	256022180	9420	9420	9420	9420	1
235	20231017	150500	256012760	9420	9420	9420	9420	32
236	20231017	150400	255711320	9420	9420	9420	9420	1
237	20231017	150300	255701900	9420	9420	9420	9420	1
238	20231017	150200	255692480	9420	9420	9420	9420	30
239	20231017	150100	255409880	9420	9420	9420	9420	1
240	20231017	150000	255400460	9420	9410	9420	9410	32
241	20231017	145900	255099090	9410	9410	9410	9410	3
242	20231017	145800	255070860	9410	9410	9410	9410	0
243	20231017	145700	255070860	9410	9390	9410	9390	4
244	20231017	145600	255033270	9380	9380	9410	9380	14
245	20231017	145500	254901920	9380	9430	9430	9380	39
246	20231017	145400	254534500	9430	9430	9430	9430	1
247	20231017	145300	254525070	9380	9430	9430	9380	6
248	20231017	145200	254468740	9430	9430	9430	9430	54
249	20231017	145100	253959520	9430	9430	9430	9430	1
250	20231017	145000	253950090	9430	9430	9430	9430	32
251	20231017	144900	253648330	9430	9430	9430	9430	1
252	20231017	144800	253638900	9430	9430	9430	9430	1
253	20231017	144700	253629470	9430	9430	9430	9430	1
254	20231017	144600	253620040	9430	9430	9430	9430	1
255	20231017	144500	253610610	9430	9430	9430	9430	33
256	20231017	144400	253299420	9390	9390	9390	9390	2
257	20231017	144300	253280640	9390	9430	9430	9390	5
258	20231017	144200	253233610	9430	9430	9430	9430	0
259	20231017	144100	253233610	9430	9430	9430	9430	10
260	20231017	144000	253139310	9410	9410	9410	9400	83
261	20231017	143900	252358760	9410	9410	9410	9410	1
262	20231017	143800	252349350	9420	9420	9420	9420	1
263	20231017	143700	252339930	9390	9420	9420	9390	485
264	20231017	143600	247785390	9370	9490	9490	9370	1001
265	20231017	143500	238405900	9500	9500	9500	9500	1
266	20231017	143400	238396400	9470	9490	9490	9300	1896
267	20231017	143300	220616760	9490	9490	9490	9490	17
268	20231017	143200	220455430	9490	9490	9490	9490	2
269	20231017	143100	220436450	9490	9490	9490	9490	37
270	20231017	143000	220085320	9490	9480	9490	9480	72
271	20231017	142900	219402540	9480	9480	9480	9480	18
272	20231017	142800	219231900	9480	9480	9480	9480	12
273	20231017	142700	219118140	9480	9480	9480	9480	13
274	20231017	142600	218994900	9480	9480	9480	9480	2
275	20231017	142500	218975940	9480	9480	9480	9480	0
276	20231017	142400	218975940	9480	9480	9480	9480	2
277	20231017	142300	218956980	9480	9480	9480	9480	7
278	20231017	142200	218890620	9480	9480	9480	9480	4
279	20231017	142100	218852700	9480	9480	9480	9480	2
280	20231017	142000	218833740	9500	9500	9500	9500	0
281	20231017	141900	218833740	9500	9510	9510	9500	2
282	20231017	141800	218814730	9510	9510	9510	9510	0
283	20231017	141700	218814730	9510	9510	9510	9510	2
284	20231017	141600	218795710	9510	9510	9510	9510	0
285	20231017	141500	218795710	9510	9510	9510	9510	2
286	20231017	141400	218776690	9510	9510	9510	9510	0
287	20231017	141300	218776690	9510	9510	9510	9510	2
288	20231017	141200	218757670	9510	9510	9510	9510	0
289	20231017	141100	218757670	9510	9510	9510	9510	2
290	20231017	141000	218738650	9510	9510	9510	9510	1
291	20231017	140900	218729140	9510	9510	9510	9510	11
292	20231017	140800	218624530	9520	9520	9520	9520	1
293	20231017	140700	218615010	9520	9520	9520	9520	1
294	20231017	140600	218605490	9520	9520	9520	9520	1
295	20231017	140500	218595970	9470	9520	9520	9470	9
296	20231017	140400	218510690	9520	9520	9520	9520	1
297	20231017	140300	218501170	9520	9520	9520	9520	1
298	20231017	140200	218491650	9520	9520	9520	9520	2
299	20231017	140100	218472610	9520	9520	9520	9520	0
300	20231017	140000	218472610	9520	9520	9520	9520	2
301	20231017	135900	218453570	9520	9520	9520	9520	1
302	20231017	135800	218444050	9520	9520	9520	9470	168
303	20231017	135700	216851190	9520	9520	9520	9520	1
304	20231017	135600	216841670	9520	9520	9520	9520	1
305	20231017	135500	216832150	9520	9520	9520	9520	1
306	20231017	135400	216822630	9520	9520	9520	9520	1
307	20231017	135300	216813110	9520	9520	9520	9520	1
308	20231017	135200	216803590	9530	9530	9530	9530	1
309	20231017	135100	216794060	9530	9530	9530	9530	1
310	20231017	135000	216784530	9550	9550	9550	9550	6
311	20231017	134900	216727230	9550	9490	9550	9470	94
312	20231017	134800	215836250	9550	9520	9550	9520	94
313	20231017	134700	214940770	9510	9510	9510	9510	1
314	20231017	134600	214931260	9510	9510	9510	9510	2
315	20231017	134500	214912240	9510	9510	9510	9510	10
316	20231017	134400	214817140	9510	9510	9510	9510	2
317	20231017	134300	214798120	9510	9510	9510	9510	7
318	20231017	134200	214731550	9510	9510	9510	9510	1
319	20231017	134100	214722040	9510	9520	9520	9510	249
320	20231017	134000	212354040	9470	9490	9520	9470	39
321	20231017	133900	211983960	9500	9540	9540	9500	28
322	20231017	133800	211717240	9540	9540	9540	9540	1
323	20231017	133700	211707700	9540	9540	9540	9540	1
324	20231017	133600	211698160	9540	9540	9540	9540	1
325	20231017	133500	211688620	9550	9550	9550	9520	108
326	20231017	133400	210659550	9550	9550	9550	9550	0
327	20231017	133300	210659550	9550	9550	9550	9550	2
328	20231017	133200	210640450	9550	9550	9550	9550	0
329	20231017	133100	210640450	9550	9550	9550	9550	2
330	20231017	133000	210621350	9550	9550	9550	9550	0
331	20231017	132900	210621350	9550	9550	9550	9550	2
332	20231017	132800	210602250	9550	9550	9550	9550	0
333	20231017	132700	210602250	9550	9550	9550	9550	3
334	20231017	132600	210573600	9550	9550	9550	9550	10
335	20231017	132500	210478100	9560	9560	9560	9560	2
336	20231017	132400	210458980	9560	9540	9560	9540	2
337	20231017	132300	210439880	9560	9560	9560	9560	0
338	20231017	132200	210439880	9560	9560	9560	9560	2
339	20231017	132100	210420760	9560	9560	9560	9560	0
340	20231017	132000	210420760	9560	9560	9560	9560	2
341	20231017	131900	210401640	9540	9540	9540	9540	3
342	20231017	131800	210373020	9570	9570	9570	9570	2
343	20231017	131700	210353880	9580	9580	9580	9580	0
344	20231017	131600	210353880	9580	9580	9580	9580	2
345	20231017	131500	210334720	9530	9530	9530	9530	0
346	20231017	131400	210334720	9530	9570	9580	9530	9
347	20231017	131300	210248860	9580	9580	9580	9580	52
348	20231017	131200	209750700	9580	9580	9580	9580	2
349	20231017	131100	209731540	9580	9580	9580	9580	1
350	20231017	131000	209721960	9570	9570	9580	9510	44
351	20231017	130900	209300650	9570	9570	9570	9570	1
352	20231017	130800	209291080	9560	9580	9580	9560	239
353	20231017	130700	207004160	9580	9580	9580	9580	42
354	20231017	130600	206601800	9570	9560	9570	9560	190
355	20231017	130500	204784060	9560	9560	9560	9560	2
356	20231017	130400	204764940	9510	9510	9510	9510	0
357	20231017	130300	204764940	9510	9560	9560	9510	8
358	20231017	130200	204688760	9550	9550	9550	9550	15
359	20231017	130100	204545510	9560	9560	9560	9560	12
360	20231017	130000	204430790	9560	9560	9560	9560	1
361	20231017	125900	204421230	9560	9560	9560	9560	1
362	20231017	125800	204411670	9560	9560	9560	9560	1
363	20231017	125700	204402110	9560	9560	9560	9560	1
364	20231017	125600	204392550	9560	9560	9560	9560	6
365	20231017	125500	204335190	9560	9560	9560	9560	1
366	20231017	125400	204325630	9560	9560	9560	9560	1
367	20231017	125300	204316070	9490	9560	9560	9490	2
368	20231017	125200	204297020	9560	9560	9560	9560	1
369	20231017	125100	204287460	9550	9570	9570	9480	176
370	20231017	125000	202613970	9570	9550	9570	9550	51
371	20231017	124900	202126120	9540	9570	9570	9540	85
372	20231017	124800	201315160	9540	9540	9540	9540	6
373	20231017	124700	201257920	9570	9580	9590	9570	74
374	20231017	124600	200549690	9590	9590	9590	9590	0
375	20231017	124500	200549690	9590	9590	9590	9590	2
376	20231017	124400	200530510	9590	9590	9590	9590	12
377	20231017	124300	200415430	9590	9590	9590	9570	290
378	20231017	124200	197636330	9590	9580	9590	9580	55
379	20231017	124100	197109310	9580	9580	9580	9580	52
380	20231017	124000	196611150	9570	9590	9590	9570	3
381	20231017	123900	196582420	9590	9590	9590	9570	16
382	20231017	123800	196429240	9570	9510	9570	9510	169
383	20231017	123700	194819040	9560	9600	9600	9560	186
384	20231017	123600	193037180	9560	9590	9590	9560	8
385	20231017	123500	192960580	9550	9590	9590	9550	202
386	20231017	123400	191029560	9590	9530	9600	9530	129
387	20231017	123300	189798890	9530	9500	9590	9500	477
388	20231017	123200	185250880	9500	9480	9500	9470	216
389	20231017	123100	183198950	9500	9470	9500	9470	554
390	20231017	123000	177950130	9470	9470	9470	9470	2
391	20231017	122900	177931190	9470	9470	9470	9470	0
392	20231017	122800	177931190	9470	9470	9470	9470	2
393	20231017	122700	177912250	9430	9430	9430	9430	64
394	20231017	122600	177308730	9470	9470	9470	9470	2
395	20231017	122500	177289790	9470	9470	9470	9470	23
396	20231017	122400	177071980	9430	9430	9430	9430	20
397	20231017	122300	176883380	9470	9470	9470	9470	2
398	20231017	122200	176864440	9430	9430	9430	9430	6
399	20231017	122100	176807860	9470	9470	9470	9470	2
400	20231017	122000	176788920	9470	9470	9470	9470	0
401	20231017	121900	176788920	9470	9470	9470	9470	2
402	20231017	121800	176769980	9450	9470	9470	9450	34
403	20231017	121700	176448620	9470	9470	9470	9470	2
404	20231017	121600	176429680	9470	9470	9470	9470	0
405	20231017	121500	176429680	9470	9470	9470	9470	2
406	20231017	121400	176410740	9460	9460	9460	9460	1
407	20231017	121300	176401280	9470	9470	9470	9460	8
408	20231017	121200	176325550	9470	9460	9470	9460	234
409	20231017	121100	174111730	9460	9460	9460	9460	1
410	20231017	121000	174102270	9460	9450	9460	9450	8
411	20231017	120900	174026640	9460	9460	9460	9460	1
412	20231017	120800	174017180	9450	9460	9460	9400	56
413	20231017	120700	173490670	9460	9460	9460	9460	1
414	20231017	120600	173481210	9460	9460	9460	9460	2
415	20231017	120500	173462290	9460	9460	9460	9460	0
416	20231017	120400	173462290	9460	9460	9460	9460	2
417	20231017	120300	173443370	9460	9460	9460	9460	1
418	20231017	120200	173433910	9460	9460	9460	9460	1
419	20231017	120100	173424450	9460	9460	9460	9460	1
420	20231017	120000	173414990	9450	9460	9460	9450	29
421	20231017	115900	173140930	9460	9460	9460	9460	1
422	20231017	115800	173131470	9460	9460	9460	9460	1
423	20231017	115700	173122010	9460	9460	9460	9460	1
424	20231017	115600	173112550	9400	9460	9460	9400	7
425	20231017	115500	173046690	9460	9460	9460	9460	1
426	20231017	115400	173037230	9460	9460	9460	9460	2
427	20231017	115300	173018310	9460	9460	9460	9460	1
428	20231017	115200	173008850	9460	9460	9460	9460	31
429	20231017	115100	172715590	9460	9460	9460	9460	1
430	20231017	115000	172706130	9460	9460	9460	9460	2
431	20231017	114900	172687210	9460	9450	9460	9450	7
432	20231017	114800	172621050	9460	9410	9460	9410	853
433	20231017	114700	164578490	9410	9410	9410	9410	1
434	20231017	114600	164569080	9410	9400	9410	9400	3
435	20231017	114500	164540870	9410	9410	9410	9410	1
436	20231017	114400	164531460	9410	9410	9410	9410	1
437	20231017	114300	164522050	9420	9420	9420	9420	1
438	20231017	114200	164512630	9420	9420	9420	9420	1
439	20231017	114100	164503210	9420	9420	9420	9420	1
440	20231017	114000	164493790	9420	9420	9420	9420	1
441	20231017	113900	164484370	9420	9420	9420	9400	152
442	20231017	113800	163055530	9400	9400	9400	9400	4
443	20231017	113700	163017930	9420	9420	9420	9420	2
444	20231017	113600	162999090	9420	9420	9420	9420	0
445	20231017	113500	162999090	9420	9420	9420	9420	2
446	20231017	113400	162980250	9420	9420	9420	9420	0
447	20231017	113300	162980250	9420	9420	9420	9420	2
448	20231017	113200	162961410	9420	9420	9420	9420	0
449	20231017	113100	162961410	9420	9420	9420	9420	2
450	20231017	113000	162942570	9400	9400	9400	9400	6
451	20231017	112900	162886170	9420	9420	9420	9420	2
452	20231017	112800	162867330	9390	9400	9420	9390	35
453	20231017	112700	162538080	9400	9400	9400	9400	1
454	20231017	112600	162528680	9410	9420	9420	9380	12
455	20231017	112500	162416050	9420	9420	9420	9420	0
456	20231017	112400	162416050	9420	9380	9420	9380	12
457	20231017	112300	162303410	9380	9410	9410	9380	156
458	20231017	112200	160836780	9420	9420	9420	9420	2
459	20231017	112100	160817940	9410	9410	9410	9410	10
460	20231017	112000	160723840	9410	9430	9430	9410	11
461	20231017	111900	160620290	9440	9440	9440	9440	0
462	20231017	111800	160620290	9440	9440	9440	9440	2
463	20231017	111700	160601410	9440	9440	9440	9440	11
464	20231017	111600	160497570	9440	9450	9450	9440	73
465	20231017	111500	159808440	9450	9450	9450	9450	1
466	20231017	111400	159798990	9460	9460	9460	9460	1
467	20231017	111300	159789530	9460	9460	9460	9460	1
468	20231017	111200	159780070	9460	9440	9460	9440	51
469	20231017	111100	159298610	9460	9460	9460	9460	3
470	20231017	111000	159270230	9460	9460	9460	9460	3
471	20231017	110900	159241850	9460	9460	9460	9460	2
472	20231017	110800	159222930	9460	9460	9460	9460	0
473	20231017	110700	159222930	9460	9460	9460	9460	2
474	20231017	110600	159204010	9460	9460	9460	9460	0
475	20231017	110500	159204010	9460	9450	9460	9450	34
476	20231017	110400	158882610	9440	9450	9450	9440	8
477	20231017	110300	158807080	9450	9450	9450	9450	1
478	20231017	110200	158797630	9440	9450	9450	9440	35
479	20231017	110100	158467220	9460	9460	9460	9460	1
480	20231017	110000	158457760	9450	9450	9450	9450	72
481	20231017	105900	157777360	9450	9450	9450	9450	53
482	20231017	105800	157276510	9450	9450	9450	9450	1
483	20231017	105700	157267060	9450	9450	9450	9450	1
484	20231017	105600	157257610	9450	9450	9450	9450	1
485	20231017	105500	157248160	9450	9450	9450	9450	1
486	20231017	105400	157238710	9450	9450	9450	9450	91
487	20231017	105300	156378760	9450	9450	9450	9450	2
488	20231017	105200	156359860	9450	9450	9450	9450	0
489	20231017	105100	156359860	9450	9450	9450	9450	2
490	20231017	105000	156340960	9450	9450	9450	9450	1
491	20231017	104900	156331510	9450	9450	9450	9450	1
492	20231017	104800	156322060	9460	9460	9460	9460	1
493	20231017	104700	156312600	9460	9460	9460	9460	1
494	20231017	104600	156303140	9470	9470	9470	9470	1
495	20231017	104500	156293670	9470	9420	9470	9420	9
496	20231017	104400	156208840	9470	9470	9470	9470	2
497	20231017	104300	156189900	9470	9470	9470	9470	1
498	20231017	104200	156180430	9470	9470	9470	9470	2
499	20231017	104100	156161490	9470	9470	9470	9470	2
500	20231017	104000	156142550	9470	9470	9470	9470	2
501	20231017	103900	156123610	9420	9420	9420	9420	0
502	20231017	103800	156123610	9420	9460	9480	9420	53
503	20231017	103700	155622230	9460	9460	9460	9460	0
504	20231017	103600	155622230	9460	9460	9460	9460	5
505	20231017	103500	155574930	9490	9490	9490	9490	0
506	20231017	103400	155574930	9490	9440	9490	9440	3113
507	20231017	103300	126147060	9440	9440	9440	9440	0
508	20231017	103200	126147060	9440	9440	9440	9440	2
509	20231017	103100	126128180	9440	9440	9440	9440	1
510	20231017	103000	126118740	9450	9450	9450	9450	2
511	20231017	102900	126099840	9440	9440	9440	9440	0
512	20231017	102800	126099840	9440	9440	9440	9440	0
513	20231017	102700	126099840	9440	9440	9440	9440	0
514	20231017	102600	126099840	9440	9440	9440	9440	0
515	20231017	102500	126099840	9440	9440	9440	9440	0
516	20231017	102400	126099840	9440	9440	9440	9440	1
517	20231017	102300	126090400	9440	9440	9440	9440	21
518	20231017	102200	125892160	9490	9490	9490	9490	0
519	20231017	102100	125892160	9490	9490	9490	9490	30
520	20231017	102000	125607460	9490	9490	9490	9490	2
521	20231017	101900	125588480	9460	9460	9460	9460	0
522	20231017	101800	125588480	9460	9450	9460	9450	59
523	20231017	101700	125030560	9450	9460	9460	9450	279
524	20231017	101600	122391480	9450	9450	9450	9450	0
525	20231017	101500	122391480	9450	9450	9450	9450	49
526	20231017	101400	121928430	9420	9420	9420	9420	0
527	20231017	101300	121928430	9420	9420	9420	9420	0
528	20231017	101200	121928430	9420	9420	9420	9420	7
529	20231017	101100	121862490	9440	9480	9480	9440	268
530	20231017	101000	119321930	9480	9480	9480	9480	0
531	20231017	100900	119321930	9480	9480	9480	9480	35
532	20231017	100800	118990130	9460	9460	9460	9460	0
533	20231017	100700	118990130	9460	9460	9460	9460	19
534	20231017	100600	118810390	9460	9420	9460	9420	386
535	20231017	100500	115172090	9420	9420	9420	9420	0
536	20231017	100400	115172090	9420	9420	9420	9420	7
537	20231017	100300	115106150	9420	9420	9420	9420	92
538	20231017	100200	114239510	9420	9430	9460	9420	33
539	20231017	100100	113928450	9460	9460	9460	9460	0
540	20231017	100000	113928450	9460	9460	9460	9460	1
541	20231017	095900	113918990	9460	9460	9460	9460	100
542	20231017	095800	112972990	9410	9410	9410	9410	15
543	20231017	095700	112831840	9480	9480	9480	9480	0
544	20231017	095600	112831840	9480	9480	9480	9480	0
545	20231017	095500	112831840	9480	9440	9480	9420	258
546	20231017	095400	110397110	9450	9450	9450	9450	5
547	20231017	095300	110349860	9450	9450	9450	9450	242
548	20231017	095200	108062960	9450	9440	9450	9440	52
549	20231017	095100	107572070	9440	9450	9450	9440	328
550	20231017	095000	104474970	9450	9450	9450	9450	3
551	20231017	094900	104446620	9450	9450	9450	9450	2
552	20231017	094800	104427720	9440	9440	9440	9440	0
553	20231017	094700	104427720	9440	9440	9440	9440	0
554	20231017	094600	104427720	9440	9440	9510	9440	670
555	20231017	094500	98090250	9430	9430	9430	9430	11
556	20231017	094400	97986520	9450	9450	9450	9450	0
557	20231017	094300	97986520	9450	9450	9460	9400	288
558	20231017	094200	95262270	9410	9410	9410	9410	52
559	20231017	094100	94772950	9410	9400	9410	9400	63
560	20231017	094000	94180660	9400	9400	9400	9400	9
561	20231017	093900	94096060	9500	9420	9510	9420	1401
562	20231017	093800	80857700	9380	9380	9380	9380	9
563	20231017	093700	80773280	9420	9420	9420	9420	1
564	20231017	093600	80763860	9420	9420	9420	9420	0
565	20231017	093500	80763860	9420	9420	9420	9420	36
566	20231017	093400	80424740	9420	9420	9420	9420	70
567	20231017	093300	79765340	9420	9420	9420	9420	0
568	20231017	093200	79765340	9420	9420	9420	9420	0
569	20231017	093100	79765340	9420	9420	9420	9420	4
570	20231017	093000	79727660	9400	9410	9410	9400	401
571	20231017	092900	75958160	9440	9440	9440	9440	0
572	20231017	092800	75958160	9440	9440	9440	9440	0
573	20231017	092700	75958160	9440	9440	9440	9440	14
574	20231017	092600	75826000	9440	9370	9440	9350	2057
575	20231017	092500	56565000	9350	9350	9350	9350	0
576	20231017	092400	56565000	9350	9350	9350	9350	21
577	20231017	092300	56368650	9360	9360	9360	9360	1
578	20231017	092200	56359290	9350	9350	9350	9350	1
579	20231017	092100	56349940	9360	9450	9450	9360	2
580	20231017	092000	56331130	9460	9450	9460	9450	336
581	20231017	091900	53155360	9390	9470	9470	9390	88
582	20231017	091800	52322490	9480	9380	9480	9380	2205
583	20231017	091700	31515910	9380	9380	9380	9380	0
584	20231017	091600	31515910	9380	9350	9380	9350	133
585	20231017	091500	30270000	9340	9330	9350	9330	131
586	20231017	091400	29046310	9320	9320	9320	9320	53
587	20231017	091300	28552350	9320	9320	9320	9320	91
588	20231017	091200	27704230	9320	9330	9340	9320	97
589	20231017	091100	26799090	9330	9310	9330	9310	112
590	20231017	091000	25755850	9310	9290	9310	9290	831
591	20231017	090900	18021820	9300	9300	9300	9300	0
592	20231017	090800	18021820	9300	9300	9300	9300	51
593	20231017	090700	17547520	9300	9290	9300	9290	58
594	20231017	090600	17008600	9280	9270	9280	9270	33
595	20231017	090500	16702450	9270	9250	9270	9250	262
596	20231017	090400	14275440	9230	9230	9230	9230	11
597	20231017	090300	14173910	9220	9220	9220	9220	0
598	20231017	090200	14173910	9220	9220	9220	9220	105
599	20231017	090100	13205810	9250	9210	9250	9200	455
600	20231017	090000	9007350	9180	9150	9180	9150	984