KissMeData/190650/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201300	117799630	5430	5430	5430	5430	779
3	20231011	201200	117799630	5430	5430	5430	5430	0
4	20231011	201100	117799630	5430	5430	5430	5430	0
5	20231011	201000	117799630	5430	5430	5430	5430	0
6	20231011	200900	117799630	5430	5430	5430	5430	0
7	20231011	200800	117799630	5430	5430	5430	5430	0
8	20231011	200700	117799630	5430	5430	5430	5430	0
9	20231011	200600	117799630	5430	5430	5430	5430	0
10	20231011	200500	117799630	5430	5430	5430	5430	0
11	20231011	200400	117799630	5430	5430	5430	5430	0
12	20231011	200300	117799630	5430	5430	5430	5430	0
13	20231011	200200	117799630	5430	5430	5430	5430	0
14	20231011	200100	117799630	5430	5430	5430	5430	0
15	20231011	200000	117799630	5430	5430	5430	5430	0
16	20231011	195900	117799630	5430	5430	5430	5430	0
17	20231011	195800	117799630	5430	5430	5430	5430	0
18	20231011	195700	117799630	5430	5430	5430	5430	0
19	20231011	195600	117799630	5430	5430	5430	5430	0
20	20231011	195500	117799630	5430	5430	5430	5430	0
21	20231011	195400	117799630	5430	5430	5430	5430	0
22	20231011	195300	117799630	5430	5430	5430	5430	0
23	20231011	195200	117799630	5430	5430	5430	5430	0
24	20231011	195100	117799630	5430	5430	5430	5430	0
25	20231011	195000	117799630	5430	5430	5430	5430	0
26	20231011	194900	117799630	5430	5430	5430	5430	0
27	20231011	194800	117799630	5430	5430	5430	5430	0
28	20231011	194700	117799630	5430	5430	5430	5430	0
29	20231011	194600	117799630	5430	5430	5430	5430	0
30	20231011	194500	117799630	5430	5430	5430	5430	0
31	20231011	194400	117799630	5430	5430	5430	5430	0
32	20231011	194300	117799630	5430	5430	5430	5430	779
33	20231011	194200	117799630	5430	5430	5430	5430	0
34	20231011	194100	117799630	5430	5430	5430	5430	0
35	20231011	194000	117799630	5430	5430	5430	5430	0
36	20231011	193900	117799630	5430	5430	5430	5430	0
37	20231011	193800	117799630	5430	5430	5430	5430	0
38	20231011	193700	117799630	5430	5430	5430	5430	0
39	20231011	193600	117799630	5430	5430	5430	5430	0
40	20231011	193500	117799630	5430	5430	5430	5430	0
41	20231011	193400	117799630	5430	5430	5430	5430	0
42	20231011	193300	117799630	5430	5430	5430	5430	0
43	20231011	193200	117799630	5430	5430	5430	5430	0
44	20231011	193100	117799630	5430	5430	5430	5430	0
45	20231011	193000	117799630	5430	5430	5430	5430	0
46	20231011	192900	117799630	5430	5430	5430	5430	0
47	20231011	192800	117799630	5430	5430	5430	5430	0
48	20231011	192700	117799630	5430	5430	5430	5430	0
49	20231011	192600	117799630	5430	5430	5430	5430	0
50	20231011	192500	117799630	5430	5430	5430	5430	0
51	20231011	192400	117799630	5430	5430	5430	5430	0
52	20231011	192300	117799630	5430	5430	5430	5430	0
53	20231011	192200	117799630	5430	5430	5430	5430	0
54	20231011	192100	117799630	5430	5430	5430	5430	0
55	20231011	192000	117799630	5430	5430	5430	5430	0
56	20231011	191900	117799630	5430	5430	5430	5430	0
57	20231011	191800	117799630	5430	5430	5430	5430	0
58	20231011	191700	117799630	5430	5430	5430	5430	0
59	20231011	191600	117799630	5430	5430	5430	5430	0
60	20231011	191500	117799630	5430	5430	5430	5430	0
61	20231011	191400	117799630	5430	5430	5430	5430	0
62	20231011	191300	117799630	5430	5430	5430	5430	779
63	20231011	191200	117799630	5430	5430	5430	5430	0
64	20231011	191100	117799630	5430	5430	5430	5430	0
65	20231011	191000	117799630	5430	5430	5430	5430	0
66	20231011	190900	117799630	5430	5430	5430	5430	0
67	20231011	190800	117799630	5430	5430	5430	5430	0
68	20231011	190700	117799630	5430	5430	5430	5430	0
69	20231011	190600	117799630	5430	5430	5430	5430	0
70	20231011	190500	117799630	5430	5430	5430	5430	0
71	20231011	190400	117799630	5430	5430	5430	5430	0
72	20231011	190300	117799630	5430	5430	5430	5430	0
73	20231011	190200	117799630	5430	5430	5430	5430	0
74	20231011	190100	117799630	5430	5430	5430	5430	0
75	20231011	190000	117799630	5430	5430	5430	5430	0
76	20231011	185900	117799630	5430	5430	5430	5430	0
77	20231011	185800	117799630	5430	5430	5430	5430	0
78	20231011	185700	117799630	5430	5430	5430	5430	0
79	20231011	185600	117799630	5430	5430	5430	5430	0
80	20231011	185500	117799630	5430	5430	5430	5430	0
81	20231011	185400	117799630	5430	5430	5430	5430	0
82	20231011	185300	117799630	5430	5430	5430	5430	0
83	20231011	185200	117799630	5430	5430	5430	5430	0
84	20231011	185100	117799630	5430	5430	5430	5430	0
85	20231011	185000	117799630	5430	5430	5430	5430	0
86	20231011	184900	117799630	5430	5430	5430	5430	0
87	20231011	184800	117799630	5430	5430	5430	5430	0
88	20231011	184700	117799630	5430	5430	5430	5430	0
89	20231011	184600	117799630	5430	5430	5430	5430	0
90	20231011	184500	117799630	5430	5430	5430	5430	0
91	20231011	184400	117799630	5430	5430	5430	5430	0
92	20231011	184300	117799630	5430	5430	5430	5430	779
93	20231011	184200	117799630	5430	5430	5430	5430	0
94	20231011	184100	117799630	5430	5430	5430	5430	0
95	20231011	184000	117799630	5430	5430	5430	5430	0
96	20231011	183900	117799630	5430	5430	5430	5430	0
97	20231011	183800	117799630	5430	5430	5430	5430	0
98	20231011	183700	117799630	5430	5430	5430	5430	0
99	20231011	183600	117799630	5430	5430	5430	5430	0
100	20231011	183500	117799630	5430	5430	5430	5430	0
101	20231011	183400	117799630	5430	5430	5430	5430	0
102	20231011	183300	117799630	5430	5430	5430	5430	0
103	20231011	183200	117799630	5430	5430	5430	5430	0
104	20231011	183100	117799630	5430	5430	5430	5430	0
105	20231011	183000	117799630	5430	5430	5430	5430	0
106	20231011	182900	117799630	5430	5430	5430	5430	0
107	20231011	182800	117799630	5430	5430	5430	5430	0
108	20231011	182700	117799630	5430	5430	5430	5430	0
109	20231011	182600	117799630	5430	5430	5430	5430	0
110	20231011	182500	117799630	5430	5430	5430	5430	0
111	20231011	182400	117799630	5430	5430	5430	5430	0
112	20231011	182300	117799630	5430	5430	5430	5430	0
113	20231011	182200	117799630	5430	5430	5430	5430	0
114	20231011	182100	117799630	5430	5430	5430	5430	0
115	20231011	182000	117799630	5430	5430	5430	5430	0
116	20231011	181900	117799630	5430	5430	5430	5430	0
117	20231011	181800	117799630	5430	5430	5430	5430	0
118	20231011	181700	117799630	5430	5430	5430	5430	0
119	20231011	181600	117799630	5430	5430	5430	5430	0
120	20231011	181500	117799630	5430	5430	5430	5430	0
121	20231011	181400	117799630	5430	5430	5430	5430	0
122	20231011	181300	117799630	5430	5430	5430	5430	779
123	20231011	181200	117799630	5430	5430	5430	5430	0
124	20231011	181100	117799630	5430	5430	5430	5430	0
125	20231011	181000	117799630	5430	5430	5430	5430	0
126	20231011	180900	117799630	5430	5430	5430	5430	0
127	20231011	180800	117799630	5430	5430	5430	5430	0
128	20231011	180700	117799630	5430	5430	5430	5430	0
129	20231011	180600	117799630	5430	5430	5430	5430	0
130	20231011	180500	117799630	5430	5430	5430	5430	0
131	20231011	180400	117799630	5430	5430	5430	5430	0
132	20231011	180300	117799630	5430	5430	5430	5430	0
133	20231011	180200	117799630	5430	5430	5430	5430	0
134	20231011	180100	117799630	5430	5430	5430	5430	0
135	20231011	180000	117799630	5430	5430	5430	5430	0
136	20231011	175900	117799630	5430	5430	5430	5430	0
137	20231011	175800	117799630	5430	5430	5430	5430	0
138	20231011	175700	117799630	5430	5430	5430	5430	0
139	20231011	175600	117799630	5430	5430	5430	5430	0
140	20231011	175500	117799630	5430	5430	5430	5430	0
141	20231011	175400	117799630	5430	5430	5430	5430	0
142	20231011	175300	117799630	5430	5430	5430	5430	0
143	20231011	175200	117799630	5430	5430	5430	5430	0
144	20231011	175100	117799630	5430	5430	5430	5430	0
145	20231011	175000	117799630	5430	5430	5430	5430	0
146	20231011	174900	117799630	5430	5430	5430	5430	0
147	20231011	174800	117799630	5430	5430	5430	5430	0
148	20231011	174700	117799630	5430	5430	5430	5430	0
149	20231011	174600	117799630	5430	5430	5430	5430	0
150	20231011	174500	117799630	5430	5430	5430	5430	0
151	20231011	174400	117799630	5430	5430	5430	5430	0
152	20231011	174300	117799630	5430	5430	5430	5430	779
153	20231011	174200	117799630	5430	5430	5430	5430	0
154	20231011	174100	117799630	5430	5430	5430	5430	0
155	20231011	174000	117799630	5430	5430	5430	5430	0
156	20231011	173900	117799630	5430	5430	5430	5430	0
157	20231011	173800	117799630	5430	5430	5430	5430	0
158	20231011	173700	117799630	5430	5430	5430	5430	0
159	20231011	173600	117799630	5430	5430	5430	5430	0
160	20231011	173500	117799630	5430	5430	5430	5430	0
161	20231011	173400	117799630	5430	5430	5430	5430	0
162	20231011	173300	117799630	5430	5430	5430	5430	0
163	20231011	173200	117799630	5430	5430	5430	5430	0
164	20231011	173100	117799630	5430	5430	5430	5430	0
165	20231011	173000	117799630	5430	5430	5430	5430	0
166	20231011	172900	117799630	5430	5430	5430	5430	0
167	20231011	172800	117799630	5430	5430	5430	5430	0
168	20231011	172700	117799630	5430	5430	5430	5430	0
169	20231011	172600	117799630	5430	5430	5430	5430	0
170	20231011	172500	117799630	5430	5430	5430	5430	0
171	20231011	172400	117799630	5430	5430	5430	5430	0
172	20231011	172300	117799630	5430	5430	5430	5430	0
173	20231011	172200	117799630	5430	5430	5430	5430	0
174	20231011	172100	117799630	5430	5430	5430	5430	0
175	20231011	172000	117799630	5430	5430	5430	5430	0
176	20231011	171900	117799630	5430	5430	5430	5430	0
177	20231011	171800	117799630	5430	5430	5430	5430	0
178	20231011	171700	117799630	5430	5430	5430	5430	0
179	20231011	171600	117799630	5430	5430	5430	5430	0
180	20231011	171500	117799630	5430	5430	5430	5430	0
181	20231011	171400	117799630	5430	5430	5430	5430	0
182	20231011	171300	117799630	5430	5430	5430	5430	779
183	20231011	171200	117799630	5430	5430	5430	5430	0
184	20231011	171100	117799630	5430	5430	5430	5430	0
185	20231011	171000	117799630	5430	5430	5430	5430	0
186	20231011	170900	117799630	5430	5430	5430	5430	0
187	20231011	170800	117799630	5430	5430	5430	5430	0
188	20231011	170700	117799630	5430	5430	5430	5430	0
189	20231011	170600	117799630	5430	5430	5430	5430	0
190	20231011	170500	117799630	5430	5430	5430	5430	0
191	20231011	170400	117799630	5430	5430	5430	5430	0
192	20231011	170300	117799630	5430	5430	5430	5430	0
193	20231011	170200	117799630	5430	5430	5430	5430	0
194	20231011	170100	117799630	5430	5430	5430	5430	0
195	20231011	170000	117799630	5430	5430	5430	5430	0
196	20231011	165900	117799630	5430	5430	5430	5430	0
197	20231011	165800	117799630	5430	5430	5430	5430	0
198	20231011	165700	117799630	5430	5430	5430	5430	0
199	20231011	165600	117799630	5430	5430	5430	5430	0
200	20231011	165500	117799630	5430	5430	5430	5430	0
201	20231011	165400	117799630	5430	5430	5430	5430	0
202	20231011	165300	117799630	5430	5430	5430	5430	0
203	20231011	165200	117799630	5430	5430	5430	5430	0
204	20231011	165100	117799630	5430	5430	5430	5430	0
205	20231011	165000	117799630	5430	5430	5430	5430	0
206	20231011	164900	117799630	5430	5430	5430	5430	0
207	20231011	164800	117799630	5430	5430	5430	5430	0
208	20231011	164700	117799630	5430	5430	5430	5430	0
209	20231011	164600	117799630	5430	5430	5430	5430	0
210	20231011	164500	117799630	5430	5430	5430	5430	0
211	20231011	164400	117799630	5430	5430	5430	5430	0
212	20231011	164300	117799630	5430	5430	5430	5430	779
213	20231011	164200	117799630	5430	5430	5430	5430	0
214	20231011	164100	117799630	5430	5430	5430	5430	0
215	20231011	164000	117799630	5430	5430	5430	5430	0
216	20231011	163900	117799630	5430	5430	5430	5430	0
217	20231011	163800	117799630	5430	5430	5430	5430	0
218	20231011	163700	117799630	5430	5430	5430	5430	0
219	20231011	163600	117799630	5430	5430	5430	5430	0
220	20231011	163500	117799630	5430	5430	5430	5430	0
221	20231011	163400	117799630	5430	5430	5430	5430	0
222	20231011	163300	117799630	5430	5430	5430	5430	0
223	20231011	163200	117799630	5430	5430	5430	5430	0
224	20231011	163100	117799630	5430	5430	5430	5430	0
225	20231011	163000	117799630	5430	5430	5430	5430	0
226	20231011	162900	117799630	5430	5430	5430	5430	0
227	20231011	162800	117799630	5430	5430	5430	5430	0
228	20231011	162700	117799630	5430	5430	5430	5430	0
229	20231011	162600	117799630	5430	5430	5430	5430	0
230	20231011	162500	117799630	5430	5430	5430	5430	0
231	20231011	162400	117799630	5430	5430	5430	5430	0
232	20231011	162300	117799630	5430	5430	5430	5430	0
233	20231011	162200	117799630	5430	5430	5430	5430	0
234	20231011	162100	117799630	5430	5430	5430	5430	0
235	20231011	162000	117799630	5430	5430	5430	5430	0
236	20231011	161900	117799630	5430	5430	5430	5430	0
237	20231011	161800	117799630	5430	5430	5430	5430	0
238	20231011	161700	117799630	5430	5430	5430	5430	0
239	20231011	161600	117799630	5430	5430	5430	5430	0
240	20231011	161500	117799630	5430	5430	5430	5430	0
241	20231011	161400	117799630	5430	5430	5430	5430	0
242	20231011	161300	117799630	5430	5430	5430	5430	779
243	20231011	161200	117799630	5430	5430	5430	5430	0
244	20231011	161100	117799630	5430	5430	5430	5430	0
245	20231011	161000	117799630	5430	5430	5430	5430	0
246	20231011	160900	117799630	5430	5430	5430	5430	0
247	20231011	160800	117799630	5430	5430	5430	5430	0
248	20231011	160700	117799630	5430	5430	5430	5430	0
249	20231011	160600	117799630	5430	5430	5430	5430	0
250	20231011	160500	117799630	5430	5430	5430	5430	0
251	20231011	160400	117799630	5430	5430	5430	5430	0
252	20231011	160300	117799630	5430	5430	5430	5430	0
253	20231011	160200	117799630	5430	5430	5430	5430	0
254	20231011	160100	117799630	5430	5430	5430	5430	0
255	20231011	160000	117799630	5430	5430	5430	5430	0
256	20231011	155900	117799630	5430	5430	5430	5430	0
257	20231011	155800	117799630	5430	5430	5430	5430	0
258	20231011	155700	117799630	5430	5430	5430	5430	0
259	20231011	155600	117799630	5430	5430	5430	5430	0
260	20231011	155500	117799630	5430	5430	5430	5430	0
261	20231011	155400	117799630	5430	5430	5430	5430	0
262	20231011	155300	117799630	5430	5430	5430	5430	0
263	20231011	155200	117799630	5430	5430	5430	5430	0
264	20231011	155100	117799630	5430	5430	5430	5430	0
265	20231011	155000	117799630	5430	5430	5430	5430	0
266	20231011	154900	117799630	5430	5430	5430	5430	0
267	20231011	154800	117799630	5430	5430	5430	5430	0
268	20231011	154700	117799630	5430	5430	5430	5430	0
269	20231011	154600	117799630	5430	5430	5430	5430	0
270	20231011	154500	117799630	5430	5430	5430	5430	0
271	20231011	154400	117799630	5430	5430	5430	5430	0
272	20231011	154300	117799630	5430	5430	5430	5430	779
273	20231011	154200	117799630	5430	5430	5430	5430	0
274	20231011	154100	117799630	5430	5430	5430	5430	0
275	20231011	154000	117799630	5430	5430	5430	5430	0
276	20231011	153900	117799630	5430	5430	5430	5430	0
277	20231011	153800	117799630	5430	5430	5430	5430	0
278	20231011	153700	117799630	5430	5430	5430	5430	0
279	20231011	153600	117799630	5430	5430	5430	5430	0
280	20231011	153500	117799630	5430	5430	5430	5430	0
281	20231011	153400	117799630	5430	5430	5430	5430	0
282	20231011	153300	117799630	5430	5430	5430	5430	0
283	20231011	153200	117799630	5430	5430	5430	5430	0
284	20231011	153100	117799630	5430	5430	5430	5430	0
285	20231011	153000	117799630	5430	5430	5430	5430	779
286	20231011	152900	113569660	5410	5410	5410	5410	0
287	20231011	152800	113569660	5410	5410	5410	5410	0
288	20231011	152700	113569660	5410	5410	5410	5410	0
289	20231011	152600	113569660	5410	5410	5410	5410	0
290	20231011	152500	113569660	5410	5410	5410	5410	0
291	20231011	152400	113569660	5410	5410	5410	5410	0
292	20231011	152300	113569660	5410	5410	5410	5410	0
293	20231011	152200	113569660	5410	5410	5410	5410	0
294	20231011	152100	113569660	5410	5410	5410	5410	0
295	20231011	152000	113569660	5410	5410	5410	5410	0
296	20231011	151900	113569660	5410	5400	5420	5400	107
297	20231011	151800	112991210	5400	5400	5400	5400	7
298	20231011	151700	112953410	5400	5400	5400	5400	2
299	20231011	151600	112942610	5400	5390	5400	5390	4
300	20231011	151500	112921030	5390	5390	5400	5390	6
301	20231011	151400	112888660	5390	5390	5390	5390	2
302	20231011	151300	112877880	5390	5400	5400	5390	2
303	20231011	151200	112867090	5400	5400	5400	5400	2
304	20231011	151100	112856290	5400	5400	5400	5400	2
305	20231011	151000	112845490	5370	5410	5410	5370	12
306	20231011	150900	112780980	5410	5330	5420	5330	1102
307	20231011	150800	106894940	5310	5330	5330	5310	1405
308	20231011	150700	99428960	5330	5370	5370	5330	1119
309	20231011	150600	93464530	5370	5370	5370	5370	2
310	20231011	150500	93453790	5370	5370	5370	5370	1
311	20231011	150400	93448420	5370	5370	5370	5370	2
312	20231011	150300	93437680	5370	5350	5370	5350	12
313	20231011	150200	93373350	5330	5350	5350	5330	2002
314	20231011	150100	82701700	5350	5360	5360	5340	3
315	20231011	150000	82685650	5340	5370	5370	5340	3
316	20231011	145900	82669570	5370	5370	5370	5370	2
317	20231011	145800	82658830	5380	5400	5400	5380	5
318	20231011	145700	82631880	5400	5400	5400	5400	7
319	20231011	145600	82594080	5400	5380	5400	5380	131
320	20231011	145500	81889280	5380	5380	5380	5380	2
321	20231011	145400	81878520	5380	5380	5380	5380	2
322	20231011	145300	81867760	5380	5380	5380	5380	2
323	20231011	145200	81857000	5380	5380	5380	5380	2
324	20231011	145100	81846240	5380	5390	5400	5380	81
325	20231011	145000	81410360	5370	5400	5400	5370	226
326	20231011	144900	80196680	5400	5400	5400	5400	2
327	20231011	144800	80185880	5400	5400	5400	5400	2
328	20231011	144700	80175080	5400	5400	5400	5400	2
329	20231011	144600	80164280	5400	5400	5400	5400	2
330	20231011	144500	80153480	5400	5400	5400	5400	1
331	20231011	144400	80148080	5400	5400	5400	5400	2
332	20231011	144300	80137280	5400	5400	5400	5400	2
333	20231011	144200	80126480	5400	5400	5400	5400	2
334	20231011	144100	80115680	5400	5400	5400	5400	2
335	20231011	144000	80104880	5400	5400	5400	5400	2
336	20231011	143900	80094080	5400	5400	5400	5400	2
337	20231011	143800	80083280	5400	5400	5400	5400	3
338	20231011	143700	80067080	5400	5400	5400	5400	2
339	20231011	143600	80056280	5400	5400	5400	5400	1
340	20231011	143500	80050880	5400	5400	5400	5400	2
341	20231011	143400	80040080	5400	5400	5400	5380	5
342	20231011	143300	80013140	5400	5400	5400	5400	1
343	20231011	143200	80007740	5400	5400	5400	5400	2
344	20231011	143100	79996940	5400	5400	5400	5400	2
345	20231011	143000	79986140	5400	5400	5400	5400	2
346	20231011	142900	79975340	5400	5400	5400	5400	2
347	20231011	142800	79964540	5400	5400	5400	5400	2
348	20231011	142700	79953740	5400	5400	5400	5400	2
349	20231011	142600	79942940	5400	5400	5400	5400	2
350	20231011	142500	79932140	5400	5400	5400	5400	2
351	20231011	142400	79921340	5400	5390	5400	5390	2
352	20231011	142300	79910550	5390	5390	5390	5390	90
353	20231011	142200	79425450	5390	5390	5390	5390	0
354	20231011	142100	79425450	5390	5390	5390	5390	2
355	20231011	142000	79414670	5390	5390	5390	5390	2
356	20231011	141900	79403890	5390	5390	5390	5390	2
357	20231011	141800	79393110	5390	5390	5390	5390	2
358	20231011	141700	79382330	5390	5390	5390	5390	2
359	20231011	141600	79371550	5390	5390	5390	5390	2
360	20231011	141500	79360770	5390	5390	5390	5390	2
361	20231011	141400	79349990	5390	5390	5390	5390	2
362	20231011	141300	79339210	5390	5390	5390	5390	2
363	20231011	141200	79328430	5390	5390	5390	5390	2
364	20231011	141100	79317650	5390	5390	5390	5390	2
365	20231011	141000	79306870	5390	5390	5390	5390	1
366	20231011	140900	79301480	5390	5390	5390	5390	2
367	20231011	140800	79290700	5390	5390	5390	5390	2
368	20231011	140700	79279920	5390	5390	5390	5390	1
369	20231011	140600	79274530	5390	5390	5390	5390	2
370	20231011	140500	79263750	5390	5390	5390	5390	2
371	20231011	140400	79252970	5390	5390	5390	5390	2
372	20231011	140300	79242190	5380	5380	5380	5380	2
373	20231011	140200	79231430	5380	5380	5380	5380	2
374	20231011	140100	79220670	5380	5380	5380	5380	2
375	20231011	140000	79209910	5380	5380	5380	5330	217
376	20231011	135900	78052710	5380	5380	5380	5380	1
377	20231011	135800	78047330	5380	5390	5390	5380	2
378	20231011	135700	78036560	5390	5390	5390	5390	2
379	20231011	135600	78025780	5390	5390	5390	5390	2
380	20231011	135500	78015000	5390	5390	5390	5390	317
381	20231011	135400	76306370	5390	5390	5390	5390	2
382	20231011	135300	76295590	5390	5390	5390	5390	1
383	20231011	135200	76290200	5390	5390	5390	5390	2
384	20231011	135100	76279420	5390	5390	5390	5390	2
385	20231011	135000	76268640	5390	5390	5390	5390	2
386	20231011	134900	76257860	5390	5390	5390	5390	2
387	20231011	134800	76247080	5390	5380	5390	5380	3
388	20231011	134700	76230930	5380	5380	5380	5380	1
389	20231011	134600	76225550	5380	5380	5380	5380	2
390	20231011	134500	76214790	5380	5380	5380	5380	2
391	20231011	134400	76204030	5380	5380	5380	5380	2
392	20231011	134300	76193270	5380	5390	5390	5380	2
393	20231011	134200	76182500	5390	5390	5390	5390	2
394	20231011	134100	76171720	5390	5390	5390	5390	2
395	20231011	134000	76160940	5390	5390	5390	5390	2
396	20231011	133900	76150160	5390	5390	5390	5390	2
397	20231011	133800	76139380	5390	5390	5390	5390	1
398	20231011	133700	76133990	5390	5390	5390	5390	2
399	20231011	133600	76123210	5390	5390	5390	5390	2
400	20231011	133500	76112430	5390	5390	5390	5390	91
401	20231011	133400	75621940	5390	5390	5390	5390	12
402	20231011	133300	75557260	5390	5390	5390	5390	2
403	20231011	133200	75546480	5390	5390	5390	5390	2
404	20231011	133100	75535700	5390	5390	5390	5390	2
405	20231011	133000	75524920	5390	5390	5390	5390	2
406	20231011	132900	75514140	5390	5390	5390	5390	2
407	20231011	132800	75503360	5390	5390	5390	5390	2
408	20231011	132700	75492580	5390	5390	5390	5390	2
409	20231011	132600	75481800	5390	5390	5390	5390	2
410	20231011	132500	75471020	5390	5390	5390	5390	2
411	20231011	132400	75460240	5370	5370	5370	5370	39
412	20231011	132300	75250810	5390	5390	5390	5390	2
413	20231011	132200	75240030	5390	5390	5390	5390	2
414	20231011	132100	75229250	5390	5390	5390	5390	2
415	20231011	132000	75218470	5390	5390	5390	5390	2
416	20231011	131900	75207690	5390	5390	5390	5390	2
417	20231011	131800	75196910	5390	5390	5390	5390	2
418	20231011	131700	75186130	5390	5390	5390	5390	2
419	20231011	131600	75175350	5390	5390	5390	5390	2
420	20231011	131500	75164570	5390	5390	5390	5390	2
421	20231011	131400	75153790	5390	5390	5390	5390	2
422	20231011	131300	75143010	5390	5390	5390	5390	2
423	20231011	131200	75132230	5390	5390	5390	5390	1
424	20231011	131100	75126840	5390	5390	5390	5390	2
425	20231011	131000	75116060	5390	5390	5390	5390	2
426	20231011	130900	75105280	5390	5390	5390	5390	1
427	20231011	130800	75099890	5390	5390	5390	5390	2
428	20231011	130700	75089110	5390	5390	5390	5390	2
429	20231011	130600	75078330	5390	5390	5390	5390	2
430	20231011	130500	75067550	5390	5390	5390	5390	2
431	20231011	130400	75056770	5390	5390	5390	5390	2
432	20231011	130300	75045990	5390	5390	5390	5390	2
433	20231011	130200	75035210	5390	5390	5390	5390	2
434	20231011	130100	75024430	5390	5380	5390	5380	4
435	20231011	130000	75002900	5390	5390	5390	5390	2
436	20231011	125900	74992120	5390	5390	5390	5390	2
437	20231011	125800	74981340	5390	5390	5390	5390	2
438	20231011	125700	74970560	5380	5380	5380	5380	129
439	20231011	125600	74276540	5380	5380	5380	5380	2
440	20231011	125500	74265780	5380	5380	5380	5380	1
441	20231011	125400	74260400	5380	5380	5380	5380	2
442	20231011	125300	74249640	5380	5380	5380	5380	2
443	20231011	125200	74238880	5380	5380	5380	5380	2
444	20231011	125100	74228120	5380	5380	5380	5360	8
445	20231011	125000	74185200	5380	5380	5380	5380	2
446	20231011	124900	74174440	5380	5380	5380	5380	1
447	20231011	124800	74169060	5380	5380	5380	5360	4
448	20231011	124700	74147560	5380	5380	5380	5380	2
449	20231011	124600	74136800	5380	5380	5380	5380	2
450	20231011	124500	74126040	5380	5380	5380	5380	2
451	20231011	124400	74115280	5380	5380	5380	5380	2
452	20231011	124300	74104520	5380	5380	5380	5380	2
453	20231011	124200	74093760	5380	5380	5380	5380	2
454	20231011	124100	74083000	5380	5380	5380	5380	2
455	20231011	124000	74072240	5380	5380	5380	5380	2
456	20231011	123900	74061480	5380	5380	5380	5380	2
457	20231011	123800	74050720	5380	5380	5380	5380	1
458	20231011	123700	74045340	5380	5380	5380	5380	57
459	20231011	123600	73738680	5390	5390	5390	5390	2
460	20231011	123500	73727900	5390	5390	5390	5390	2
461	20231011	123400	73717120	5390	5390	5390	5390	2
462	20231011	123300	73706340	5390	5390	5390	5390	2
463	20231011	123200	73695560	5390	5390	5390	5390	2
464	20231011	123100	73684780	5390	5390	5390	5390	2
465	20231011	123000	73674000	5390	5390	5390	5390	3
466	20231011	122900	73657830	5390	5390	5390	5390	2
467	20231011	122800	73647050	5390	5390	5390	5390	2
468	20231011	122700	73636270	5390	5390	5390	5390	2
469	20231011	122600	73625490	5390	5390	5390	5390	0
470	20231011	122500	73625490	5390	5390	5390	5390	2
471	20231011	122400	73614710	5390	5390	5390	5390	2
472	20231011	122300	73603930	5390	5390	5390	5390	2
473	20231011	122200	73593150	5390	5390	5390	5390	2
474	20231011	122100	73582370	5390	5390	5390	5390	2
475	20231011	122000	73571590	5390	5390	5390	5390	2
476	20231011	121900	73560810	5390	5390	5390	5390	2
477	20231011	121800	73550030	5390	5390	5390	5390	2
478	20231011	121700	73539250	5390	5390	5390	5390	2
479	20231011	121600	73528470	5380	5390	5390	5380	102
480	20231011	121500	72979700	5390	5390	5390	5390	1
481	20231011	121400	72974310	5390	5390	5390	5390	2
482	20231011	121300	72963530	5390	5390	5390	5390	2
483	20231011	121200	72952750	5390	5390	5390	5390	1
484	20231011	121100	72947360	5390	5390	5390	5390	2
485	20231011	121000	72936580	5390	5390	5390	5390	2
486	20231011	120900	72925800	5390	5390	5390	5390	2
487	20231011	120800	72915020	5390	5390	5390	5390	2
488	20231011	120700	72904240	5390	5390	5390	5390	2
489	20231011	120600	72893460	5380	5390	5390	5380	4
490	20231011	120500	72871920	5390	5390	5390	5390	2
491	20231011	120400	72861140	5390	5390	5390	5340	104
492	20231011	120300	72304330	5390	5390	5390	5390	1
493	20231011	120200	72298940	5390	5390	5390	5390	2
494	20231011	120100	72288160	5390	5390	5390	5390	2
495	20231011	120000	72277380	5390	5390	5390	5390	2
496	20231011	115900	72266600	5390	5390	5390	5390	2
497	20231011	115800	72255820	5390	5390	5390	5390	2
498	20231011	115700	72245040	5390	5390	5390	5390	1
499	20231011	115600	72239650	5390	5390	5390	5390	2
500	20231011	115500	72228870	5390	5390	5390	5390	2
501	20231011	115400	72218090	5390	5390	5390	5390	2
502	20231011	115300	72207310	5390	5390	5390	5390	2
503	20231011	115200	72196530	5390	5390	5390	5390	2
504	20231011	115100	72185750	5390	5390	5390	5390	1
505	20231011	115000	72180360	5390	5390	5390	5390	2
506	20231011	114900	72169580	5390	5390	5390	5390	2
507	20231011	114800	72158800	5390	5390	5390	5390	2
508	20231011	114700	72148020	5390	5390	5390	5390	2
509	20231011	114600	72137240	5390	5390	5390	5390	2
510	20231011	114500	72126460	5390	5390	5390	5390	2
511	20231011	114400	72115680	5390	5390	5390	5390	2
512	20231011	114300	72104900	5390	5390	5390	5390	1
513	20231011	114200	72099510	5390	5390	5390	5390	2
514	20231011	114100	72088730	5390	5390	5390	5390	2
515	20231011	114000	72077950	5390	5390	5390	5390	13
516	20231011	113900	72007880	5390	5390	5390	5390	2
517	20231011	113800	71997100	5390	5390	5390	5390	2
518	20231011	113700	71986320	5390	5390	5390	5390	2
519	20231011	113600	71975540	5390	5390	5390	5390	2
520	20231011	113500	71964760	5390	5390	5390	5390	2
521	20231011	113400	71953980	5390	5390	5390	5390	2
522	20231011	113300	71943200	5390	5390	5390	5390	2
523	20231011	113200	71932420	5380	5390	5390	5380	4
524	20231011	113100	71910880	5390	5390	5390	5390	2
525	20231011	113000	71900100	5390	5390	5390	5390	2
526	20231011	112900	71889320	5390	5390	5390	5390	2
527	20231011	112800	71878540	5390	5390	5390	5390	0
528	20231011	112700	71878540	5390	5390	5390	5390	2
529	20231011	112600	71867760	5390	5390	5390	5390	8
530	20231011	112500	71824640	5390	5390	5390	5390	2
531	20231011	112400	71813860	5390	5390	5390	5390	2
532	20231011	112300	71803080	5390	5390	5390	5390	2
533	20231011	112200	71792300	5390	5390	5390	5390	2
534	20231011	112100	71781520	5390	5390	5390	5390	2
535	20231011	112000	71770740	5390	5390	5390	5390	2
536	20231011	111900	71759960	5390	5390	5390	5390	2
537	20231011	111800	71749180	5390	5390	5390	5390	2
538	20231011	111700	71738400	5390	5390	5390	5390	1
539	20231011	111600	71733010	5390	5390	5390	5390	2
540	20231011	111500	71722230	5390	5390	5390	5390	2
541	20231011	111400	71711450	5390	5390	5390	5390	1
542	20231011	111300	71706060	5390	5390	5390	5390	2
543	20231011	111200	71695280	5390	5390	5390	5380	4
544	20231011	111100	71673740	5390	5390	5390	5390	2
545	20231011	111000	71662960	5390	5390	5390	5390	2
546	20231011	110900	71652180	5390	5390	5390	5390	2
547	20231011	110800	71641400	5390	5390	5390	5390	2
548	20231011	110700	71630620	5390	5390	5390	5380	7
549	20231011	110600	71592940	5390	5390	5390	5390	2
550	20231011	110500	71582160	5390	5390	5390	5390	1
551	20231011	110400	71576770	5390	5390	5390	5390	2
552	20231011	110300	71565990	5390	5390	5390	5390	2
553	20231011	110200	71555210	5390	5390	5390	5390	2
554	20231011	110100	71544430	5390	5390	5390	5390	32
555	20231011	110000	71371950	5380	5380	5380	5380	2
556	20231011	105900	71361190	5380	5380	5380	5380	1
557	20231011	105800	71355810	5380	5390	5390	5380	2
558	20231011	105700	71345040	5390	5390	5390	5390	2
559	20231011	105600	71334260	5390	5390	5390	5390	2
560	20231011	105500	71323480	5390	5390	5390	5390	2
561	20231011	105400	71312700	5390	5390	5390	5390	1
562	20231011	105300	71307310	5390	5390	5390	5390	2
563	20231011	105200	71296530	5390	5390	5390	5390	2
564	20231011	105100	71285750	5390	5390	5390	5390	2
565	20231011	105000	71274970	5370	5370	5370	5370	39
566	20231011	104900	71065540	5370	5370	5370	5370	2
567	20231011	104800	71054800	5370	5370	5370	5370	2
568	20231011	104700	71044060	5370	5370	5370	5370	2
569	20231011	104600	71033320	5370	5370	5370	5370	2
570	20231011	104500	71022580	5370	5390	5390	5370	4
571	20231011	104400	71001080	5390	5390	5390	5390	2
572	20231011	104300	70990300	5390	5390	5390	5390	2
573	20231011	104200	70979520	5380	5380	5390	5380	20
574	20231011	104100	70871910	5390	5390	5390	5390	2
575	20231011	104000	70861130	5390	5390	5390	5390	2
576	20231011	103900	70850350	5390	5390	5390	5390	2
577	20231011	103800	70839570	5390	5390	5390	5390	267
578	20231011	103700	69400440	5390	5390	5390	5390	2
579	20231011	103600	69389660	5390	5380	5390	5350	1221
580	20231011	103500	62835290	5380	5380	5380	5380	2
581	20231011	103400	62824530	5380	5350	5380	5350	71
582	20231011	103300	62444620	5380	5390	5390	5350	122
583	20231011	103200	61791850	5390	5390	5390	5390	280
584	20231011	103100	60282650	5390	5390	5390	5390	0
585	20231011	103000	60282650	5390	5390	5390	5390	2
586	20231011	102900	60271870	5350	5370	5370	5350	340
587	20231011	102800	58452580	5370	5370	5370	5370	0
588	20231011	102700	58452580	5370	5370	5370	5370	500
589	20231011	102600	55767580	5390	5390	5390	5390	0
590	20231011	102500	55767580	5390	5390	5390	5390	0
591	20231011	102400	55767580	5390	5390	5390	5390	0
592	20231011	102300	55767580	5390	5390	5390	5390	1
593	20231011	102200	55762190	5380	5380	5380	5380	0
594	20231011	102100	55762190	5380	5380	5380	5380	0
595	20231011	102000	55762190	5380	5380	5380	5380	11
596	20231011	101900	55703010	5380	5380	5380	5380	0
597	20231011	101800	55703010	5380	5380	5380	5380	0
598	20231011	101700	55703010	5380	5380	5380	5380	5
599	20231011	101600	55676110	5380	5390	5390	5380	2
600	20231011	101500	55665340	5420	5420	5420	5420	0
601	20231011	101400	55665340	5420	5390	5420	5390	28
602	20231011	101300	55514150	5400	5400	5400	5400	0
603	20231011	101200	55514150	5400	5400	5400	5400	4
604	20231011	101100	55492550	5390	5390	5390	5390	14
605	20231011	101000	55417090	5380	5390	5390	5380	96
606	20231011	100900	54899750	5390	5390	5390	5390	0
607	20231011	100800	54899750	5390	5420	5420	5380	941
608	20231011	100700	49834390	5440	5350	5440	5350	2704
609	20231011	100600	35279690	5370	5370	5370	5370	1000
610	20231011	100500	29909690	5370	5370	5370	5370	0
611	20231011	100400	29909690	5370	5370	5370	5370	0
612	20231011	100300	29909690	5370	5350	5370	5350	25
613	20231011	100200	29775500	5350	5350	5350	5350	70
614	20231011	100100	29401000	5350	5360	5360	5350	300
615	20231011	100000	27795900	5370	5370	5370	5370	10
616	20231011	095900	27742200	5370	5370	5370	5370	0
617	20231011	095800	27742200	5370	5370	5370	5370	20
618	20231011	095700	27634800	5370	5370	5370	5370	94
619	20231011	095600	27130020	5370	5370	5370	5370	0
620	20231011	095500	27130020	5370	5370	5370	5370	0
621	20231011	095400	27130020	5370	5370	5370	5370	5
622	20231011	095300	27103170	5370	5370	5370	5370	11
623	20231011	095200	27044100	5380	5380	5380	5380	0
624	20231011	095100	27044100	5380	5380	5380	5380	0
625	20231011	095000	27044100	5380	5380	5380	5380	0
626	20231011	094900	27044100	5380	5380	5380	5380	12
627	20231011	094800	26979540	5380	5380	5380	5380	49
628	20231011	094700	26715920	5370	5370	5370	5370	0
629	20231011	094600	26715920	5370	5370	5370	5370	0
630	20231011	094500	26715920	5370	5370	5370	5370	0
631	20231011	094400	26715920	5370	5370	5370	5370	100
632	20231011	094300	26178920	5380	5380	5380	5370	489
633	20231011	094200	23552150	5380	5380	5380	5380	32
634	20231011	094100	23379990	5380	5380	5380	5380	300
635	20231011	094000	21765990	5380	5380	5380	5380	20
636	20231011	093900	21658390	5380	5380	5380	5380	0
637	20231011	093800	21658390	5380	5380	5380	5380	474
638	20231011	093700	19108270	5380	5380	5380	5380	41
639	20231011	093600	18887690	5380	5380	5380	5380	0
640	20231011	093500	18887690	5380	5380	5380	5380	0
641	20231011	093400	18887690	5380	5380	5380	5380	0
642	20231011	093300	18887690	5380	5380	5380	5380	0
643	20231011	093200	18887690	5380	5380	5380	5380	0
644	20231011	093100	18887690	5380	5380	5380	5380	0
645	20231011	093000	18887690	5380	5380	5380	5380	0
646	20231011	092900	18887690	5380	5380	5380	5380	0
647	20231011	092800	18887690	5380	5380	5380	5380	0
648	20231011	092700	18887690	5380	5380	5380	5380	0
649	20231011	092600	18887690	5380	5380	5380	5380	0
650	20231011	092500	18887690	5380	5380	5380	5380	0
651	20231011	092400	18887690	5380	5380	5380	5380	1
652	20231011	092300	18882310	5360	5360	5360	5360	0
653	20231011	092200	18882310	5360	5360	5360	5360	0
654	20231011	092100	18882310	5360	5360	5360	5360	0
655	20231011	092000	18882310	5360	5360	5360	5360	10
656	20231011	091900	18828710	5380	5380	5380	5380	57
657	20231011	091800	18522050	5370	5370	5370	5370	162
658	20231011	091700	17652110	5370	5370	5370	5370	51
659	20231011	091600	17378240	5370	5370	5370	5370	10
660	20231011	091500	17324540	5370	5370	5370	5370	0
661	20231011	091400	17324540	5370	5370	5370	5370	113
662	20231011	091300	16717730	5350	5350	5350	5350	0
663	20231011	091200	16717730	5350	5350	5350	5350	0
664	20231011	091100	16717730	5350	5350	5350	5350	40
665	20231011	091000	16503730	5390	5390	5390	5390	30
666	20231011	090900	16342030	5350	5350	5350	5350	67
667	20231011	090800	15983580	5350	5350	5350	5350	0
668	20231011	090700	15983580	5350	5350	5350	5350	2
669	20231011	090600	15972880	5380	5380	5380	5380	50
670	20231011	090500	15703880	5310	5400	5400	5310	513
671	20231011	090400	12968220	5380	5380	5380	5380	12
672	20231011	090300	12903660	5360	5350	5360	5350	368
673	20231011	090200	10934800	5330	5330	5330	5330	0
674	20231011	090100	10934800	5330	5330	5330	5330	9
675	20231011	090000	10886830	5330	5300	5330	5300	2054