KissMeData/041930/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191700	309903860	7650	7650	7650	7650	938
3	20231006	191600	309903860	7650	7650	7650	7650	0
4	20231006	191500	309903860	7650	7650	7650	7650	0
5	20231006	191400	309903860	7650	7650	7650	7650	0
6	20231006	191300	309903860	7650	7650	7650	7650	0
7	20231006	191200	309903860	7650	7650	7650	7650	0
8	20231006	191100	309903860	7650	7650	7650	7650	0
9	20231006	191000	309903860	7650	7650	7650	7650	0
10	20231006	190900	309903860	7650	7650	7650	7650	0
11	20231006	190800	309903860	7650	7650	7650	7650	0
12	20231006	190700	309903860	7650	7650	7650	7650	0
13	20231006	190600	309903860	7650	7650	7650	7650	0
14	20231006	190500	309903860	7650	7650	7650	7650	0
15	20231006	190400	309903860	7650	7650	7650	7650	0
16	20231006	190300	309903860	7650	7650	7650	7650	0
17	20231006	190200	309903860	7650	7650	7650	7650	0
18	20231006	190100	309903860	7650	7650	7650	7650	0
19	20231006	190000	309903860	7650	7650	7650	7650	0
20	20231006	185900	309903860	7650	7650	7650	7650	0
21	20231006	185800	309903860	7650	7650	7650	7650	0
22	20231006	185700	309903860	7650	7650	7650	7650	0
23	20231006	185600	309903860	7650	7650	7650	7650	0
24	20231006	185500	309903860	7650	7650	7650	7650	0
25	20231006	185400	309903860	7650	7650	7650	7650	0
26	20231006	185300	309903860	7650	7650	7650	7650	0
27	20231006	185200	309903860	7650	7650	7650	7650	0
28	20231006	185100	309903860	7650	7650	7650	7650	0
29	20231006	185000	309903860	7650	7650	7650	7650	0
30	20231006	184900	309903860	7650	7650	7650	7650	0
31	20231006	184800	309903860	7650	7650	7650	7650	0
32	20231006	184700	309903860	7650	7650	7650	7650	938
33	20231006	184600	309903860	7650	7650	7650	7650	0
34	20231006	184500	309903860	7650	7650	7650	7650	0
35	20231006	184400	309903860	7650	7650	7650	7650	0
36	20231006	184300	309903860	7650	7650	7650	7650	0
37	20231006	184200	309903860	7650	7650	7650	7650	0
38	20231006	184100	309903860	7650	7650	7650	7650	0
39	20231006	184000	309903860	7650	7650	7650	7650	0
40	20231006	183900	309903860	7650	7650	7650	7650	0
41	20231006	183800	309903860	7650	7650	7650	7650	0
42	20231006	183700	309903860	7650	7650	7650	7650	0
43	20231006	183600	309903860	7650	7650	7650	7650	0
44	20231006	183500	309903860	7650	7650	7650	7650	0
45	20231006	183400	309903860	7650	7650	7650	7650	0
46	20231006	183300	309903860	7650	7650	7650	7650	0
47	20231006	183200	309903860	7650	7650	7650	7650	0
48	20231006	183100	309903860	7650	7650	7650	7650	0
49	20231006	183000	309903860	7650	7650	7650	7650	0
50	20231006	182900	309903860	7650	7650	7650	7650	0
51	20231006	182800	309903860	7650	7650	7650	7650	0
52	20231006	182700	309903860	7650	7650	7650	7650	0
53	20231006	182600	309903860	7650	7650	7650	7650	0
54	20231006	182500	309903860	7650	7650	7650	7650	0
55	20231006	182400	309903860	7650	7650	7650	7650	0
56	20231006	182300	309903860	7650	7650	7650	7650	0
57	20231006	182200	309903860	7650	7650	7650	7650	0
58	20231006	182100	309903860	7650	7650	7650	7650	0
59	20231006	182000	309903860	7650	7650	7650	7650	0
60	20231006	181900	309903860	7650	7650	7650	7650	0
61	20231006	181800	309903860	7650	7650	7650	7650	0
62	20231006	181700	309903860	7650	7650	7650	7650	938
63	20231006	181600	309903860	7650	7650	7650	7650	0
64	20231006	181500	309903860	7650	7650	7650	7650	0
65	20231006	181400	309903860	7650	7650	7650	7650	0
66	20231006	181300	309903860	7650	7650	7650	7650	0
67	20231006	181200	309903860	7650	7650	7650	7650	0
68	20231006	181100	309903860	7650	7650	7650	7650	0
69	20231006	181000	309903860	7650	7650	7650	7650	0
70	20231006	180900	309903860	7650	7650	7650	7650	0
71	20231006	180800	309903860	7650	7650	7650	7650	0
72	20231006	180700	309903860	7650	7650	7650	7650	0
73	20231006	180600	309903860	7650	7650	7650	7650	0
74	20231006	180500	309903860	7650	7650	7650	7650	0
75	20231006	180400	309903860	7650	7650	7650	7650	0
76	20231006	180300	309903860	7650	7650	7650	7650	0
77	20231006	180200	309903860	7650	7650	7650	7650	0
78	20231006	180100	309903860	7650	7650	7650	7650	0
79	20231006	180000	309903860	7650	7650	7650	7650	0
80	20231006	175900	309903860	7650	7650	7650	7650	0
81	20231006	175800	309903860	7650	7650	7650	7650	0
82	20231006	175700	309903860	7650	7650	7650	7650	0
83	20231006	175600	309903860	7650	7650	7650	7650	0
84	20231006	175500	309903860	7650	7650	7650	7650	0
85	20231006	175400	309903860	7650	7650	7650	7650	0
86	20231006	175300	309903860	7650	7650	7650	7650	0
87	20231006	175200	309903860	7650	7650	7650	7650	0
88	20231006	175100	309903860	7650	7650	7650	7650	0
89	20231006	175000	309903860	7650	7650	7650	7650	0
90	20231006	174900	309903860	7650	7650	7650	7650	0
91	20231006	174800	309903860	7650	7650	7650	7650	0
92	20231006	174700	309903860	7650	7650	7650	7650	938
93	20231006	174600	309903860	7650	7650	7650	7650	0
94	20231006	174500	309903860	7650	7650	7650	7650	0
95	20231006	174400	309903860	7650	7650	7650	7650	0
96	20231006	174300	309903860	7650	7650	7650	7650	0
97	20231006	174200	309903860	7650	7650	7650	7650	0
98	20231006	174100	309903860	7650	7650	7650	7650	0
99	20231006	174000	309903860	7650	7650	7650	7650	0
100	20231006	173900	309903860	7650	7650	7650	7650	0
101	20231006	173800	309903860	7650	7650	7650	7650	0
102	20231006	173700	309903860	7650	7650	7650	7650	0
103	20231006	173600	309903860	7650	7650	7650	7650	0
104	20231006	173500	309903860	7650	7650	7650	7650	0
105	20231006	173400	309903860	7650	7650	7650	7650	0
106	20231006	173300	309903860	7650	7650	7650	7650	0
107	20231006	173200	309903860	7650	7650	7650	7650	0
108	20231006	173100	309903860	7650	7650	7650	7650	0
109	20231006	173000	309903860	7650	7650	7650	7650	0
110	20231006	172900	309903860	7650	7650	7650	7650	0
111	20231006	172800	309903860	7650	7650	7650	7650	0
112	20231006	172700	309903860	7650	7650	7650	7650	0
113	20231006	172600	309903860	7650	7650	7650	7650	0
114	20231006	172500	309903860	7650	7650	7650	7650	0
115	20231006	172400	309903860	7650	7650	7650	7650	0
116	20231006	172300	309903860	7650	7650	7650	7650	0
117	20231006	172200	309903860	7650	7650	7650	7650	0
118	20231006	172100	309903860	7650	7650	7650	7650	0
119	20231006	172000	309903860	7650	7650	7650	7650	0
120	20231006	171900	309903860	7650	7650	7650	7650	0
121	20231006	171800	309903860	7650	7650	7650	7650	0
122	20231006	171700	309903860	7650	7650	7650	7650	938
123	20231006	171600	309903860	7650	7650	7650	7650	0
124	20231006	171500	309903860	7650	7650	7650	7650	0
125	20231006	171400	309903860	7650	7650	7650	7650	0
126	20231006	171300	309903860	7650	7650	7650	7650	0
127	20231006	171200	309903860	7650	7650	7650	7650	0
128	20231006	171100	309903860	7650	7650	7650	7650	0
129	20231006	171000	309903860	7650	7650	7650	7650	0
130	20231006	170900	309903860	7650	7650	7650	7650	0
131	20231006	170800	309903860	7650	7650	7650	7650	0
132	20231006	170700	309903860	7650	7650	7650	7650	0
133	20231006	170600	309903860	7650	7650	7650	7650	0
134	20231006	170500	309903860	7650	7650	7650	7650	0
135	20231006	170400	309903860	7650	7650	7650	7650	0
136	20231006	170300	309903860	7650	7650	7650	7650	0
137	20231006	170200	309903860	7650	7650	7650	7650	0
138	20231006	170100	309903860	7650	7650	7650	7650	0
139	20231006	170000	309903860	7650	7650	7650	7650	0
140	20231006	165900	309903860	7650	7650	7650	7650	0
141	20231006	165800	309903860	7650	7650	7650	7650	0
142	20231006	165700	309903860	7650	7650	7650	7650	0
143	20231006	165600	309903860	7650	7650	7650	7650	0
144	20231006	165500	309903860	7650	7650	7650	7650	0
145	20231006	165400	309903860	7650	7650	7650	7650	0
146	20231006	165300	309903860	7650	7650	7650	7650	0
147	20231006	165200	309903860	7650	7650	7650	7650	0
148	20231006	165100	309903860	7650	7650	7650	7650	0
149	20231006	165000	309903860	7650	7650	7650	7650	0
150	20231006	164900	309903860	7650	7650	7650	7650	0
151	20231006	164800	309903860	7650	7650	7650	7650	0
152	20231006	164700	309903860	7650	7650	7650	7650	938
153	20231006	164600	309903860	7650	7650	7650	7650	0
154	20231006	164500	309903860	7650	7650	7650	7650	0
155	20231006	164400	309903860	7650	7650	7650	7650	0
156	20231006	164300	309903860	7650	7650	7650	7650	0
157	20231006	164200	309903860	7650	7650	7650	7650	0
158	20231006	164100	309903860	7650	7650	7650	7650	0
159	20231006	164000	309903860	7650	7650	7650	7650	0
160	20231006	163900	309903860	7650	7650	7650	7650	0
161	20231006	163800	309903860	7650	7650	7650	7650	0
162	20231006	163700	309903860	7650	7650	7650	7650	0
163	20231006	163600	309903860	7650	7650	7650	7650	0
164	20231006	163500	309903860	7650	7650	7650	7650	0
165	20231006	163400	309903860	7650	7650	7650	7650	0
166	20231006	163300	309903860	7650	7650	7650	7650	0
167	20231006	163200	309903860	7650	7650	7650	7650	0
168	20231006	163100	309903860	7650	7650	7650	7650	0
169	20231006	163000	309903860	7650	7650	7650	7650	0
170	20231006	162900	309903860	7650	7650	7650	7650	0
171	20231006	162800	309903860	7650	7650	7650	7650	0
172	20231006	162700	309903860	7650	7650	7650	7650	0
173	20231006	162600	309903860	7650	7650	7650	7650	0
174	20231006	162500	309903860	7650	7650	7650	7650	0
175	20231006	162400	309903860	7650	7650	7650	7650	0
176	20231006	162300	309903860	7650	7650	7650	7650	0
177	20231006	162200	309903860	7650	7650	7650	7650	0
178	20231006	162100	309903860	7650	7650	7650	7650	0
179	20231006	162000	309903860	7650	7650	7650	7650	0
180	20231006	161900	309903860	7650	7650	7650	7650	0
181	20231006	161800	309903860	7650	7650	7650	7650	0
182	20231006	161700	309903860	7650	7650	7650	7650	938
183	20231006	161600	309903860	7650	7650	7650	7650	0
184	20231006	161500	309903860	7650	7650	7650	7650	0
185	20231006	161400	309903860	7650	7650	7650	7650	0
186	20231006	161300	309903860	7650	7650	7650	7650	0
187	20231006	161200	309903860	7650	7650	7650	7650	0
188	20231006	161100	309903860	7650	7650	7650	7650	0
189	20231006	161000	309903860	7650	7650	7650	7650	0
190	20231006	160900	309903860	7650	7650	7650	7650	0
191	20231006	160800	309903860	7650	7650	7650	7650	0
192	20231006	160700	309903860	7650	7650	7650	7650	0
193	20231006	160600	309903860	7650	7650	7650	7650	0
194	20231006	160500	309903860	7650	7650	7650	7650	0
195	20231006	160400	309903860	7650	7650	7650	7650	0
196	20231006	160300	309903860	7650	7650	7650	7650	0
197	20231006	160200	309903860	7650	7650	7650	7650	0
198	20231006	160100	309903860	7650	7650	7650	7650	0
199	20231006	160000	309903860	7650	7650	7650	7650	0
200	20231006	155900	309903860	7650	7650	7650	7650	0
201	20231006	155800	309903860	7650	7650	7650	7650	0
202	20231006	155700	309903860	7650	7650	7650	7650	0
203	20231006	155600	309903860	7650	7650	7650	7650	0
204	20231006	155500	309903860	7650	7650	7650	7650	0
205	20231006	155400	309903860	7650	7650	7650	7650	0
206	20231006	155300	309903860	7650	7650	7650	7650	0
207	20231006	155200	309903860	7650	7650	7650	7650	0
208	20231006	155100	309903860	7650	7650	7650	7650	0
209	20231006	155000	309903860	7650	7650	7650	7650	0
210	20231006	154900	309903860	7650	7650	7650	7650	0
211	20231006	154800	309903860	7650	7650	7650	7650	0
212	20231006	154700	309903860	7650	7650	7650	7650	938
213	20231006	154600	309903860	7650	7650	7650	7650	0
214	20231006	154500	309903860	7650	7650	7650	7650	0
215	20231006	154400	309903860	7650	7650	7650	7650	0
216	20231006	154300	309903860	7650	7650	7650	7650	0
217	20231006	154200	309903860	7650	7650	7650	7650	0
218	20231006	154100	309903860	7650	7650	7650	7650	0
219	20231006	154000	309903860	7650	7650	7650	7650	0
220	20231006	153900	309903860	7650	7650	7650	7650	0
221	20231006	153800	309903860	7650	7650	7650	7650	0
222	20231006	153700	309903860	7650	7650	7650	7650	0
223	20231006	153600	309903860	7650	7650	7650	7650	0
224	20231006	153500	309903860	7650	7650	7650	7650	0
225	20231006	153400	309903860	7650	7650	7650	7650	0
226	20231006	153300	309903860	7650	7650	7650	7650	0
227	20231006	153200	309903860	7650	7650	7650	7650	0
228	20231006	153100	309903860	7650	7650	7650	7650	0
229	20231006	153000	309903860	7650	7650	7650	7650	938
230	20231006	152900	302728160	7610	7610	7610	7610	0
231	20231006	152800	302728160	7610	7610	7610	7610	0
232	20231006	152700	302728160	7610	7610	7610	7610	0
233	20231006	152600	302728160	7610	7610	7610	7610	0
234	20231006	152500	302728160	7610	7610	7610	7610	0
235	20231006	152400	302728160	7610	7610	7610	7610	0
236	20231006	152300	302728160	7610	7610	7610	7610	0
237	20231006	152200	302728160	7610	7610	7610	7610	0
238	20231006	152100	302728160	7610	7610	7610	7610	0
239	20231006	152000	302728160	7610	7610	7610	7610	0
240	20231006	151900	302728160	7610	7600	7610	7600	205
241	20231006	151800	301168470	7600	7600	7600	7600	263
242	20231006	151700	299169670	7600	7600	7600	7600	0
243	20231006	151600	299169670	7600	7600	7600	7600	164
244	20231006	151500	297923270	7600	7600	7600	7600	497
245	20231006	151400	294146070	7590	7590	7590	7590	0
246	20231006	151300	294146070	7590	7610	7610	7590	553
247	20231006	151200	289947460	7590	7590	7590	7590	0
248	20231006	151100	289947460	7590	7590	7590	7590	0
249	20231006	151000	289947460	7590	7590	7590	7590	0
250	20231006	150900	289947460	7590	7590	7590	7590	0
251	20231006	150800	289947460	7590	7590	7590	7590	5
252	20231006	150700	289909510	7600	7600	7600	7600	306
253	20231006	150600	287583910	7600	7580	7600	7580	29
254	20231006	150500	287363870	7600	7600	7600	7600	0
255	20231006	150400	287363870	7600	7600	7600	7600	0
256	20231006	150300	287363870	7600	7600	7600	7600	0
257	20231006	150200	287363870	7600	7600	7600	7600	0
258	20231006	150100	287363870	7600	7600	7600	7600	0
259	20231006	150000	287363870	7600	7600	7600	7600	0
260	20231006	145900	287363870	7600	7600	7600	7600	0
261	20231006	145800	287363870	7600	7600	7600	7600	0
262	20231006	145700	287363870	7600	7600	7600	7600	2
263	20231006	145600	287348670	7600	7600	7600	7600	0
264	20231006	145500	287348670	7600	7600	7600	7600	0
265	20231006	145400	287348670	7600	7600	7600	7600	0
266	20231006	145300	287348670	7600	7600	7600	7600	1
267	20231006	145200	287341070	7580	7580	7580	7580	0
268	20231006	145100	287341070	7580	7580	7580	7580	0
269	20231006	145000	287341070	7580	7580	7580	7580	0
270	20231006	144900	287341070	7580	7580	7580	7580	400
271	20231006	144800	284309070	7590	7590	7590	7590	0
272	20231006	144700	284309070	7590	7590	7590	7590	48
273	20231006	144600	283944750	7600	7600	7600	7600	0
274	20231006	144500	283944750	7600	7600	7600	7600	0
275	20231006	144400	283944750	7600	7600	7600	7600	0
276	20231006	144300	283944750	7600	7600	7600	7600	13
277	20231006	144200	283845950	7590	7590	7590	7590	1
278	20231006	144100	283838360	7590	7590	7590	7590	0
279	20231006	144000	283838360	7590	7590	7590	7590	0
280	20231006	143900	283838360	7590	7590	7590	7590	4
281	20231006	143800	283808000	7590	7600	7600	7590	267
282	20231006	143700	281781360	7600	7600	7600	7600	10
283	20231006	143600	281705360	7610	7610	7610	7610	0
284	20231006	143500	281705360	7610	7610	7610	7610	0
285	20231006	143400	281705360	7610	7610	7610	7610	1
286	20231006	143300	281697750	7610	7610	7610	7610	0
287	20231006	143200	281697750	7610	7610	7610	7610	0
288	20231006	143100	281697750	7610	7610	7610	7610	0
289	20231006	143000	281697750	7610	7610	7610	7610	0
290	20231006	142900	281697750	7610	7610	7610	7610	0
291	20231006	142800	281697750	7610	7610	7610	7610	12
292	20231006	142700	281606430	7600	7600	7600	7600	0
293	20231006	142600	281606430	7600	7600	7600	7600	2
294	20231006	142500	281591230	7610	7610	7610	7610	0
295	20231006	142400	281591230	7610	7610	7610	7610	0
296	20231006	142300	281591230	7610	7610	7610	7610	1
297	20231006	142200	281583620	7610	7610	7610	7610	1
298	20231006	142100	281576010	7600	7600	7600	7600	0
299	20231006	142000	281576010	7600	7600	7600	7600	27
300	20231006	141900	281370810	7600	7600	7600	7600	1
301	20231006	141800	281363210	7600	7600	7600	7600	1
302	20231006	141700	281355610	7590	7590	7590	7590	200
303	20231006	141600	279837610	7600	7600	7600	7600	0
304	20231006	141500	279837610	7600	7600	7600	7600	0
305	20231006	141400	279837610	7600	7600	7600	7600	0
306	20231006	141300	279837610	7600	7600	7600	7600	0
307	20231006	141200	279837610	7600	7600	7600	7600	0
308	20231006	141100	279837610	7600	7600	7600	7600	0
309	20231006	141000	279837610	7600	7600	7600	7600	0
310	20231006	140900	279837610	7600	7600	7600	7600	0
311	20231006	140800	279837610	7600	7600	7600	7600	200
312	20231006	140700	278317610	7600	7600	7600	7600	5
313	20231006	140600	278279610	7610	7610	7610	7610	0
314	20231006	140500	278279610	7610	7610	7610	7610	0
315	20231006	140400	278279610	7610	7610	7610	7610	0
316	20231006	140300	278279610	7610	7600	7610	7600	10
317	20231006	140200	278203550	7600	7600	7600	7600	17
318	20231006	140100	278074350	7610	7610	7610	7610	0
319	20231006	140000	278074350	7610	7610	7610	7610	0
320	20231006	135900	278074350	7610	7610	7610	7610	0
321	20231006	135800	278074350	7610	7610	7610	7610	0
322	20231006	135700	278074350	7610	7610	7610	7610	0
323	20231006	135600	278074350	7610	7610	7610	7610	1
324	20231006	135500	278066740	7590	7590	7590	7590	50
325	20231006	135400	277687240	7610	7610	7610	7610	0
326	20231006	135300	277687240	7610	7610	7610	7610	1
327	20231006	135200	277679630	7600	7600	7600	7600	0
328	20231006	135100	277679630	7600	7600	7600	7600	206
329	20231006	135000	276114030	7590	7590	7590	7590	0
330	20231006	134900	276114030	7590	7590	7590	7590	0
331	20231006	134800	276114030	7590	7590	7590	7590	0
332	20231006	134700	276114030	7590	7590	7590	7590	0
333	20231006	134600	276114030	7590	7590	7590	7590	0
334	20231006	134500	276114030	7590	7590	7590	7590	0
335	20231006	134400	276114030	7590	7590	7590	7590	0
336	20231006	134300	276114030	7590	7590	7590	7590	10
337	20231006	134200	276038130	7590	7590	7590	7590	1
338	20231006	134100	276030540	7600	7600	7600	7600	0
339	20231006	134000	276030540	7600	7600	7600	7600	0
340	20231006	133900	276030540	7600	7600	7600	7600	0
341	20231006	133800	276030540	7600	7600	7600	7600	0
342	20231006	133700	276030540	7600	7600	7600	7600	100
343	20231006	133600	275270540	7600	7600	7600	7600	0
344	20231006	133500	275270540	7600	7600	7600	7600	0
345	20231006	133400	275270540	7600	7600	7600	7600	1
346	20231006	133300	275262940	7610	7610	7610	7610	1
347	20231006	133200	275255330	7610	7610	7610	7610	0
348	20231006	133100	275255330	7610	7610	7610	7610	0
349	20231006	133000	275255330	7610	7610	7610	7610	1
350	20231006	132900	275247720	7600	7600	7600	7600	0
351	20231006	132800	275247720	7600	7600	7600	7600	0
352	20231006	132700	275247720	7600	7600	7600	7600	4
353	20231006	132600	275217320	7600	7600	7600	7600	21
354	20231006	132500	275057720	7590	7590	7590	7590	0
355	20231006	132400	275057720	7590	7590	7590	7590	0
356	20231006	132300	275057720	7590	7590	7590	7590	648
357	20231006	132200	270139400	7600	7600	7600	7600	0
358	20231006	132100	270139400	7600	7600	7600	7600	0
359	20231006	132000	270139400	7600	7600	7600	7600	16
360	20231006	131900	270017800	7610	7610	7610	7610	0
361	20231006	131800	270017800	7610	7610	7610	7610	0
362	20231006	131700	270017800	7610	7610	7610	7610	0
363	20231006	131600	270017800	7610	7610	7610	7610	0
364	20231006	131500	270017800	7610	7610	7610	7610	0
365	20231006	131400	270017800	7610	7610	7610	7610	70
366	20231006	131300	269485100	7610	7610	7610	7610	0
367	20231006	131200	269485100	7610	7610	7610	7610	0
368	20231006	131100	269485100	7610	7610	7610	7610	0
369	20231006	131000	269485100	7610	7610	7610	7610	0
370	20231006	130900	269485100	7610	7610	7610	7610	0
371	20231006	130800	269485100	7610	7610	7610	7610	0
372	20231006	130700	269485100	7610	7610	7610	7610	0
373	20231006	130600	269485100	7610	7610	7610	7610	0
374	20231006	130500	269485100	7610	7610	7610	7610	0
375	20231006	130400	269485100	7610	7610	7610	7610	0
376	20231006	130300	269485100	7610	7610	7610	7610	0
377	20231006	130200	269485100	7610	7610	7610	7610	0
378	20231006	130100	269485100	7610	7610	7610	7610	0
379	20231006	130000	269485100	7610	7610	7610	7610	1
380	20231006	125900	269477490	7600	7600	7600	7600	0
381	20231006	125800	269477490	7600	7600	7600	7600	0
382	20231006	125700	269477490	7600	7600	7600	7600	0
383	20231006	125600	269477490	7600	7600	7600	7600	162
384	20231006	125500	268246290	7600	7600	7600	7600	7
385	20231006	125400	268193090	7610	7610	7610	7610	1
386	20231006	125300	268185480	7610	7610	7610	7610	10
387	20231006	125200	268109380	7610	7610	7610	7610	131
388	20231006	125100	267112470	7610	7610	7610	7610	0
389	20231006	125000	267112470	7610	7610	7610	7610	0
390	20231006	124900	267112470	7610	7610	7610	7610	0
391	20231006	124800	267112470	7610	7610	7610	7610	45
392	20231006	124700	266770020	7610	7610	7610	7610	0
393	20231006	124600	266770020	7610	7610	7610	7610	0
394	20231006	124500	266770020	7610	7610	7610	7610	0
395	20231006	124400	266770020	7610	7610	7610	7610	0
396	20231006	124300	266770020	7610	7610	7610	7610	0
397	20231006	124200	266770020	7610	7610	7610	7610	1
398	20231006	124100	266762410	7610	7610	7610	7610	0
399	20231006	124000	266762410	7610	7610	7610	7610	0
400	20231006	123900	266762410	7610	7610	7610	7610	0
401	20231006	123800	266762410	7610	7610	7610	7610	0
402	20231006	123700	266762410	7610	7610	7610	7610	0
403	20231006	123600	266762410	7610	7610	7610	7610	0
404	20231006	123500	266762410	7610	7610	7610	7610	0
405	20231006	123400	266762410	7610	7610	7610	7610	0
406	20231006	123300	266762410	7610	7610	7610	7610	0
407	20231006	123200	266762410	7610	7610	7610	7610	0
408	20231006	123100	266762410	7610	7610	7610	7610	1
409	20231006	123000	266754800	7600	7600	7600	7600	3
410	20231006	122900	266732000	7600	7600	7600	7600	40
411	20231006	122800	266428000	7600	7600	7600	7600	0
412	20231006	122700	266428000	7600	7600	7600	7600	0
413	20231006	122600	266428000	7600	7600	7600	7600	20
414	20231006	122500	266276000	7600	7600	7600	7600	0
415	20231006	122400	266276000	7600	7600	7600	7600	6
416	20231006	122300	266230400	7610	7610	7610	7610	0
417	20231006	122200	266230400	7610	7610	7610	7610	0
418	20231006	122100	266230400	7610	7610	7610	7610	0
419	20231006	122000	266230400	7610	7610	7610	7610	0
420	20231006	121900	266230400	7610	7610	7610	7610	0
421	20231006	121800	266230400	7610	7610	7610	7610	10
422	20231006	121700	266154300	7610	7610	7610	7610	10
423	20231006	121600	266078200	7610	7600	7610	7600	162
424	20231006	121500	264845780	7590	7600	7600	7590	370
425	20231006	121400	262036830	7600	7600	7600	7600	129
426	20231006	121300	261056430	7610	7610	7610	7610	0
427	20231006	121200	261056430	7610	7610	7610	7610	0
428	20231006	121100	261056430	7610	7610	7610	7610	3
429	20231006	121000	261033600	7610	7610	7610	7610	0
430	20231006	120900	261033600	7610	7610	7610	7610	181
431	20231006	120800	259656190	7620	7610	7620	7610	60
432	20231006	120700	259199290	7620	7620	7620	7620	0
433	20231006	120600	259199290	7620	7620	7620	7620	11
434	20231006	120500	259115470	7630	7630	7630	7630	7
435	20231006	120400	259062060	7620	7620	7620	7620	25
436	20231006	120300	258871560	7630	7630	7630	7630	1
437	20231006	120200	258863930	7650	7650	7650	7650	0
438	20231006	120100	258863930	7650	7640	7650	7640	16
439	20231006	120000	258741670	7640	7630	7640	7630	500
440	20231006	115900	254924410	7630	7630	7630	7630	0
441	20231006	115800	254924410	7630	7630	7630	7630	0
442	20231006	115700	254924410	7630	7630	7630	7630	0
443	20231006	115600	254924410	7630	7630	7630	7630	0
444	20231006	115500	254924410	7630	7630	7630	7630	0
445	20231006	115400	254924410	7630	7630	7630	7630	0
446	20231006	115300	254924410	7630	7620	7630	7620	253
447	20231006	115200	252996450	7620	7620	7620	7620	51
448	20231006	115100	252607830	7620	7620	7620	7620	350
449	20231006	115000	249940830	7610	7610	7610	7610	177
450	20231006	114900	248593860	7600	7600	7600	7600	0
451	20231006	114800	248593860	7600	7600	7600	7600	555
452	20231006	114700	244375860	7590	7590	7590	7590	200
453	20231006	114600	242857860	7580	7580	7580	7580	200
454	20231006	114500	241341860	7570	7570	7570	7570	122
455	20231006	114400	240418320	7560	7560	7560	7560	186
456	20231006	114300	239012160	7550	7550	7550	7550	0
457	20231006	114200	239012160	7550	7550	7550	7550	300
458	20231006	114100	236747160	7550	7550	7550	7550	0
459	20231006	114000	236747160	7550	7550	7550	7550	0
460	20231006	113900	236747160	7550	7550	7550	7550	0
461	20231006	113800	236747160	7550	7550	7550	7550	0
462	20231006	113700	236747160	7550	7550	7550	7550	0
463	20231006	113600	236747160	7550	7550	7550	7550	0
464	20231006	113500	236747160	7550	7550	7550	7550	0
465	20231006	113400	236747160	7550	7550	7550	7550	9
466	20231006	113300	236679210	7560	7560	7560	7560	0
467	20231006	113200	236679210	7560	7550	7560	7540	1501
468	20231006	113100	225358560	7530	7530	7530	7530	0
469	20231006	113000	225358560	7530	7530	7530	7530	0
470	20231006	112900	225358560	7530	7530	7530	7530	0
471	20231006	112800	225358560	7530	7560	7560	7530	1337
472	20231006	112700	215276660	7560	7560	7560	7560	0
473	20231006	112600	215276660	7560	7560	7560	7560	0
474	20231006	112500	215276660	7560	7560	7560	7560	0
475	20231006	112400	215276660	7560	7560	7560	7560	0
476	20231006	112300	215276660	7560	7560	7560	7560	0
477	20231006	112200	215276660	7560	7550	7560	7550	480
478	20231006	112100	211648060	7550	7550	7550	7550	1
479	20231006	112000	211640510	7560	7560	7560	7560	48
480	20231006	111900	211277630	7570	7570	7570	7570	0
481	20231006	111800	211277630	7570	7570	7570	7570	50
482	20231006	111700	210899130	7570	7570	7570	7570	33
483	20231006	111600	210649320	7570	7590	7590	7570	1340
484	20231006	111500	200495110	7580	7580	7580	7580	0
485	20231006	111400	200495110	7580	7580	7580	7580	271
486	20231006	111300	198440930	7580	7580	7580	7580	72
487	20231006	111200	197895170	7590	7590	7590	7590	1
488	20231006	111100	197887580	7580	7580	7580	7580	0
489	20231006	111000	197887580	7580	7580	7580	7580	10
490	20231006	110900	197811780	7580	7580	7580	7580	0
491	20231006	110800	197811780	7580	7580	7580	7580	0
492	20231006	110700	197811780	7580	7580	7580	7580	0
493	20231006	110600	197811780	7580	7580	7580	7580	10
494	20231006	110500	197735980	7580	7580	7580	7580	1
495	20231006	110400	197728400	7580	7580	7580	7580	20
496	20231006	110300	197576800	7580	7580	7580	7580	10
497	20231006	110200	197501000	7590	7590	7590	7590	0
498	20231006	110100	197501000	7590	7590	7590	7590	82
499	20231006	110000	196878620	7590	7590	7590	7590	0
500	20231006	105900	196878620	7590	7600	7600	7590	301
501	20231006	105800	194594020	7600	7600	7600	7600	0
502	20231006	105700	194594020	7600	7600	7600	7600	0
503	20231006	105600	194594020	7600	7600	7600	7600	0
504	20231006	105500	194594020	7600	7600	7600	7600	1
505	20231006	105400	194586420	7590	7590	7590	7590	30
506	20231006	105300	194358720	7590	7590	7590	7590	0
507	20231006	105200	194358720	7590	7590	7590	7590	0
508	20231006	105100	194358720	7590	7590	7590	7590	0
509	20231006	105000	194358720	7590	7590	7590	7590	0
510	20231006	104900	194358720	7590	7590	7590	7590	0
511	20231006	104800	194358720	7590	7590	7590	7590	0
512	20231006	104700	194358720	7590	7590	7590	7590	0
513	20231006	104600	194358720	7590	7590	7590	7590	5
514	20231006	104500	194320770	7600	7600	7600	7600	0
515	20231006	104400	194320770	7600	7600	7600	7600	0
516	20231006	104300	194320770	7600	7600	7600	7600	500
517	20231006	104200	190520770	7600	7600	7600	7600	0
518	20231006	104100	190520770	7600	7600	7600	7600	0
519	20231006	104000	190520770	7600	7600	7600	7600	0
520	20231006	103900	190520770	7600	7600	7600	7600	754
521	20231006	103800	184790370	7600	7600	7600	7600	0
522	20231006	103700	184790370	7600	7600	7600	7600	1
523	20231006	103600	184782770	7590	7590	7590	7590	0
524	20231006	103500	184782770	7590	7590	7590	7590	0
525	20231006	103400	184782770	7590	7590	7590	7590	0
526	20231006	103300	184782770	7590	7590	7590	7590	20
527	20231006	103200	184630970	7580	7590	7590	7580	231
528	20231006	103100	182877690	7600	7600	7600	7600	0
529	20231006	103000	182877690	7600	7600	7600	7600	0
530	20231006	102900	182877690	7600	7600	7600	7600	0
531	20231006	102800	182877690	7600	7600	7600	7600	2
532	20231006	102700	182862490	7580	7580	7580	7580	408
533	20231006	102600	179769850	7590	7580	7590	7580	52
534	20231006	102500	179375670	7580	7580	7580	7580	100
535	20231006	102400	178617670	7590	7590	7590	7590	14
536	20231006	102300	178511410	7580	7580	7580	7580	10
537	20231006	102200	178435610	7580	7580	7580	7580	0
538	20231006	102100	178435610	7580	7580	7580	7580	400
539	20231006	102000	175403610	7580	7580	7580	7580	997
540	20231006	101900	167846350	7590	7590	7590	7590	55
541	20231006	101800	167428900	7600	7600	7600	7600	0
542	20231006	101700	167428900	7600	7600	7600	7600	0
543	20231006	101600	167428900	7600	7600	7600	7600	1
544	20231006	101500	167421300	7600	7600	7600	7600	0
545	20231006	101400	167421300	7600	7600	7600	7600	693
546	20231006	101300	162154500	7610	7610	7610	7610	720
547	20231006	101200	156675300	7610	7600	7610	7600	1309
548	20231006	101100	146725160	7600	7580	7600	7580	1139
549	20231006	101000	138087260	7580	7580	7580	7580	0
550	20231006	100900	138087260	7580	7580	7580	7580	0
551	20231006	100800	138087260	7580	7580	7580	7580	0
552	20231006	100700	138087260	7580	7580	7580	7580	0
553	20231006	100600	138087260	7580	7580	7580	7580	0
554	20231006	100500	138087260	7580	7580	7580	7580	0
555	20231006	100400	138087260	7580	7580	7580	7580	0
556	20231006	100300	138087260	7580	7580	7580	7580	0
557	20231006	100200	138087260	7580	7580	7580	7580	1
558	20231006	100100	138079680	7590	7590	7590	7590	0
559	20231006	100000	138079680	7590	7590	7590	7590	12
560	20231006	095900	137988600	7570	7570	7570	7570	0
561	20231006	095800	137988600	7570	7570	7570	7570	40
562	20231006	095700	137685800	7570	7580	7580	7570	330
563	20231006	095600	135186470	7600	7600	7600	7600	1
564	20231006	095500	135178870	7580	7590	7590	7580	200
565	20231006	095400	133662400	7600	7600	7600	7600	0
566	20231006	095300	133662400	7600	7600	7600	7600	133
567	20231006	095200	132651600	7600	7600	7600	7600	1
568	20231006	095100	132644000	7600	7600	7600	7600	0
569	20231006	095000	132644000	7600	7600	7600	7600	8
570	20231006	094900	132583200	7600	7610	7610	7600	277
571	20231006	094800	130475490	7600	7580	7600	7580	902
572	20231006	094700	123631830	7550	7550	7550	7550	0
573	20231006	094600	123631830	7550	7550	7550	7550	0
574	20231006	094500	123631830	7550	7540	7550	7520	959
575	20231006	094400	116401240	7550	7550	7550	7550	1
576	20231006	094300	116393690	7550	7550	7550	7550	320
577	20231006	094200	113977690	7560	7560	7560	7560	0
578	20231006	094100	113977690	7560	7560	7560	7560	0
579	20231006	094000	113977690	7560	7560	7560	7560	437
580	20231006	093900	110673970	7560	7560	7560	7560	0
581	20231006	093800	110673970	7560	7560	7560	7560	131
582	20231006	093700	109683610	7580	7580	7580	7580	75
583	20231006	093600	109115110	7580	7580	7580	7580	0
584	20231006	093500	109115110	7580	7590	7610	7580	1308
585	20231006	093400	99186660	7580	7580	7580	7580	859
586	20231006	093300	92675440	7570	7570	7570	7570	100
587	20231006	093200	91918440	7580	7570	7580	7570	699
588	20231006	093100	86627000	7570	7570	7570	7570	202
589	20231006	093000	85097860	7570	7570	7570	7570	0
590	20231006	092900	85097860	7570	7550	7570	7550	189
591	20231006	092800	83670090	7550	7550	7570	7550	63
592	20231006	092700	83194420	7570	7570	7570	7570	1
593	20231006	092600	83186850	7580	7580	7580	7580	0
594	20231006	092500	83186850	7580	7580	7580	7580	0
595	20231006	092400	83186850	7580	7550	7580	7550	1540
596	20231006	092300	71544150	7540	7540	7540	7540	0
597	20231006	092200	71544150	7540	7540	7540	7540	40
598	20231006	092100	71242550	7530	7530	7530	7530	14
599	20231006	092000	71137130	7530	7530	7530	7530	0
600	20231006	091900	71137130	7530	7530	7530	7530	26
601	20231006	091800	70941350	7530	7530	7530	7510	504
602	20231006	091700	67152090	7530	7500	7530	7500	340
603	20231006	091600	64600450	7500	7520	7520	7500	222
604	20231006	091500	62935050	7530	7530	7530	7530	43
605	20231006	091400	62611260	7530	7530	7530	7530	239
606	20231006	091300	60811590	7530	7560	7560	7530	196
607	20231006	091200	59332000	7560	7560	7560	7560	151
608	20231006	091100	58190440	7570	7550	7570	7550	648
609	20231006	091000	53295140	7550	7490	7550	7490	106
610	20231006	090900	52498620	7480	7480	7480	7480	0
611	20231006	090800	52498620	7480	7530	7530	7480	182
612	20231006	090700	51133000	7530	7520	7530	7520	220
613	20231006	090600	49476440	7530	7530	7530	7530	0
614	20231006	090500	49476440	7530	7530	7540	7530	703
615	20231006	090400	44182750	7560	7560	7560	7550	405
616	20231006	090300	41121460	7560	7550	7560	7550	262
617	20231006	090200	39142640	7530	7480	7550	7480	1408
618	20231006	090100	28565300	7480	7480	7500	7470	799
619	20231006	090000	22587930	7470	7390	7470	7390	3019