KissMeData/180400/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201200	976140070	5080	5080	5080	5080	1585
3	20231018	201100	976140070	5080	5080	5080	5080	0
4	20231018	201000	976140070	5080	5080	5080	5080	0
5	20231018	200900	976140070	5080	5080	5080	5080	0
6	20231018	200800	976140070	5080	5080	5080	5080	0
7	20231018	200700	976140070	5080	5080	5080	5080	0
8	20231018	200600	976140070	5080	5080	5080	5080	0
9	20231018	200500	976140070	5080	5080	5080	5080	0
10	20231018	200400	976140070	5080	5080	5080	5080	0
11	20231018	200300	976140070	5080	5080	5080	5080	0
12	20231018	200200	976140070	5080	5080	5080	5080	0
13	20231018	200100	976140070	5080	5080	5080	5080	0
14	20231018	200000	976140070	5080	5080	5080	5080	0
15	20231018	195900	976140070	5080	5080	5080	5080	0
16	20231018	195800	976140070	5080	5080	5080	5080	0
17	20231018	195700	976140070	5080	5080	5080	5080	0
18	20231018	195600	976140070	5080	5080	5080	5080	0
19	20231018	195500	976140070	5080	5080	5080	5080	0
20	20231018	195400	976140070	5080	5080	5080	5080	0
21	20231018	195300	976140070	5080	5080	5080	5080	0
22	20231018	195200	976140070	5080	5080	5080	5080	0
23	20231018	195100	976140070	5080	5080	5080	5080	0
24	20231018	195000	976140070	5080	5080	5080	5080	0
25	20231018	194900	976140070	5080	5080	5080	5080	0
26	20231018	194800	976140070	5080	5080	5080	5080	0
27	20231018	194700	976140070	5080	5080	5080	5080	0
28	20231018	194600	976140070	5080	5080	5080	5080	0
29	20231018	194500	976140070	5080	5080	5080	5080	0
30	20231018	194400	976140070	5080	5080	5080	5080	0
31	20231018	194300	976140070	5080	5080	5080	5080	0
32	20231018	194200	976140070	5080	5080	5080	5080	1585
33	20231018	194100	976140070	5080	5080	5080	5080	0
34	20231018	194000	976140070	5080	5080	5080	5080	0
35	20231018	193900	976140070	5080	5080	5080	5080	0
36	20231018	193800	976140070	5080	5080	5080	5080	0
37	20231018	193700	976140070	5080	5080	5080	5080	0
38	20231018	193600	976140070	5080	5080	5080	5080	0
39	20231018	193500	976140070	5080	5080	5080	5080	0
40	20231018	193400	976140070	5080	5080	5080	5080	0
41	20231018	193300	976140070	5080	5080	5080	5080	0
42	20231018	193200	976140070	5080	5080	5080	5080	0
43	20231018	193100	976140070	5080	5080	5080	5080	0
44	20231018	193000	976140070	5080	5080	5080	5080	0
45	20231018	192900	976140070	5080	5080	5080	5080	0
46	20231018	192800	976140070	5080	5080	5080	5080	0
47	20231018	192700	976140070	5080	5080	5080	5080	0
48	20231018	192600	976140070	5080	5080	5080	5080	0
49	20231018	192500	976140070	5080	5080	5080	5080	0
50	20231018	192400	976140070	5080	5080	5080	5080	0
51	20231018	192300	976140070	5080	5080	5080	5080	0
52	20231018	192200	976140070	5080	5080	5080	5080	0
53	20231018	192100	976140070	5080	5080	5080	5080	0
54	20231018	192000	976140070	5080	5080	5080	5080	0
55	20231018	191900	976140070	5080	5080	5080	5080	0
56	20231018	191800	976140070	5080	5080	5080	5080	0
57	20231018	191700	976140070	5080	5080	5080	5080	0
58	20231018	191600	976140070	5080	5080	5080	5080	0
59	20231018	191500	976140070	5080	5080	5080	5080	0
60	20231018	191400	976140070	5080	5080	5080	5080	0
61	20231018	191300	976140070	5080	5080	5080	5080	0
62	20231018	191200	976140070	5080	5080	5080	5080	1585
63	20231018	191100	976140070	5080	5080	5080	5080	0
64	20231018	191000	976140070	5080	5080	5080	5080	0
65	20231018	190900	976140070	5080	5080	5080	5080	0
66	20231018	190800	976140070	5080	5080	5080	5080	0
67	20231018	190700	976140070	5080	5080	5080	5080	0
68	20231018	190600	976140070	5080	5080	5080	5080	0
69	20231018	190500	976140070	5080	5080	5080	5080	0
70	20231018	190400	976140070	5080	5080	5080	5080	0
71	20231018	190300	976140070	5080	5080	5080	5080	0
72	20231018	190200	976140070	5080	5080	5080	5080	0
73	20231018	190100	976140070	5080	5080	5080	5080	0
74	20231018	190000	976140070	5080	5080	5080	5080	0
75	20231018	185900	976140070	5080	5080	5080	5080	0
76	20231018	185800	976140070	5080	5080	5080	5080	0
77	20231018	185700	976140070	5080	5080	5080	5080	0
78	20231018	185600	976140070	5080	5080	5080	5080	0
79	20231018	185500	976140070	5080	5080	5080	5080	0
80	20231018	185400	976140070	5080	5080	5080	5080	0
81	20231018	185300	976140070	5080	5080	5080	5080	0
82	20231018	185200	976140070	5080	5080	5080	5080	0
83	20231018	185100	976140070	5080	5080	5080	5080	0
84	20231018	185000	976140070	5080	5080	5080	5080	0
85	20231018	184900	976140070	5080	5080	5080	5080	0
86	20231018	184800	976140070	5080	5080	5080	5080	0
87	20231018	184700	976140070	5080	5080	5080	5080	0
88	20231018	184600	976140070	5080	5080	5080	5080	0
89	20231018	184500	976140070	5080	5080	5080	5080	0
90	20231018	184400	976140070	5080	5080	5080	5080	0
91	20231018	184300	976140070	5080	5080	5080	5080	0
92	20231018	184200	976140070	5080	5080	5080	5080	1585
93	20231018	184100	976140070	5080	5080	5080	5080	0
94	20231018	184000	976140070	5080	5080	5080	5080	0
95	20231018	183900	976140070	5080	5080	5080	5080	0
96	20231018	183800	976140070	5080	5080	5080	5080	0
97	20231018	183700	976140070	5080	5080	5080	5080	0
98	20231018	183600	976140070	5080	5080	5080	5080	0
99	20231018	183500	976140070	5080	5080	5080	5080	0
100	20231018	183400	976140070	5080	5080	5080	5080	0
101	20231018	183300	976140070	5080	5080	5080	5080	0
102	20231018	183200	976140070	5080	5080	5080	5080	0
103	20231018	183100	976140070	5080	5080	5080	5080	0
104	20231018	183000	976140070	5080	5080	5080	5080	0
105	20231018	182900	976140070	5080	5080	5080	5080	0
106	20231018	182800	976140070	5080	5080	5080	5080	0
107	20231018	182700	976140070	5080	5080	5080	5080	0
108	20231018	182600	976140070	5080	5080	5080	5080	0
109	20231018	182500	976140070	5080	5080	5080	5080	0
110	20231018	182400	976140070	5080	5080	5080	5080	0
111	20231018	182300	976140070	5080	5080	5080	5080	0
112	20231018	182200	976140070	5080	5080	5080	5080	0
113	20231018	182100	976140070	5080	5080	5080	5080	0
114	20231018	182000	976140070	5080	5080	5080	5080	0
115	20231018	181900	976140070	5080	5080	5080	5080	0
116	20231018	181800	976140070	5080	5080	5080	5080	0
117	20231018	181700	976140070	5080	5080	5080	5080	0
118	20231018	181600	976140070	5080	5080	5080	5080	0
119	20231018	181500	976140070	5080	5080	5080	5080	0
120	20231018	181400	976140070	5080	5080	5080	5080	0
121	20231018	181300	976140070	5080	5080	5080	5080	0
122	20231018	181200	976140070	5080	5080	5080	5080	1585
123	20231018	181100	976140070	5080	5080	5080	5080	0
124	20231018	181000	976140070	5080	5080	5080	5080	0
125	20231018	180900	976140070	5080	5080	5080	5080	0
126	20231018	180800	976140070	5080	5080	5080	5080	0
127	20231018	180700	976140070	5080	5080	5080	5080	0
128	20231018	180600	976140070	5080	5080	5080	5080	0
129	20231018	180500	976140070	5080	5080	5080	5080	0
130	20231018	180400	976140070	5080	5080	5080	5080	0
131	20231018	180300	976140070	5080	5080	5080	5080	0
132	20231018	180200	976140070	5080	5080	5080	5080	0
133	20231018	180100	976140070	5080	5080	5080	5080	0
134	20231018	180000	976140070	5080	5080	5080	5080	0
135	20231018	175900	976140070	5080	5080	5080	5080	0
136	20231018	175800	976140070	5080	5080	5080	5080	0
137	20231018	175700	976140070	5080	5080	5080	5080	0
138	20231018	175600	976140070	5080	5080	5080	5080	0
139	20231018	175500	976140070	5080	5080	5080	5080	0
140	20231018	175400	976140070	5080	5080	5080	5080	0
141	20231018	175300	976140070	5080	5080	5080	5080	0
142	20231018	175200	976140070	5080	5080	5080	5080	0
143	20231018	175100	976140070	5080	5080	5080	5080	0
144	20231018	175000	976140070	5080	5080	5080	5080	0
145	20231018	174900	976140070	5080	5080	5080	5080	0
146	20231018	174800	976140070	5080	5080	5080	5080	0
147	20231018	174700	976140070	5080	5080	5080	5080	0
148	20231018	174600	976140070	5080	5080	5080	5080	0
149	20231018	174500	976140070	5080	5080	5080	5080	0
150	20231018	174400	976140070	5080	5080	5080	5080	0
151	20231018	174300	976140070	5080	5080	5080	5080	0
152	20231018	174200	976140070	5080	5080	5080	5080	1585
153	20231018	174100	976140070	5080	5080	5080	5080	0
154	20231018	174000	976140070	5080	5080	5080	5080	0
155	20231018	173900	976140070	5080	5080	5080	5080	0
156	20231018	173800	976140070	5080	5080	5080	5080	0
157	20231018	173700	976140070	5080	5080	5080	5080	0
158	20231018	173600	976140070	5080	5080	5080	5080	0
159	20231018	173500	976140070	5080	5080	5080	5080	0
160	20231018	173400	976140070	5080	5080	5080	5080	0
161	20231018	173300	976140070	5080	5080	5080	5080	0
162	20231018	173200	976140070	5080	5080	5080	5080	0
163	20231018	173100	976140070	5080	5080	5080	5080	0
164	20231018	173000	976140070	5080	5080	5080	5080	0
165	20231018	172900	976140070	5080	5080	5080	5080	0
166	20231018	172800	976140070	5080	5080	5080	5080	0
167	20231018	172700	976140070	5080	5080	5080	5080	0
168	20231018	172600	976140070	5080	5080	5080	5080	0
169	20231018	172500	976140070	5080	5080	5080	5080	0
170	20231018	172400	976140070	5080	5080	5080	5080	0
171	20231018	172300	976140070	5080	5080	5080	5080	0
172	20231018	172200	976140070	5080	5080	5080	5080	0
173	20231018	172100	976140070	5080	5080	5080	5080	0
174	20231018	172000	976140070	5080	5080	5080	5080	0
175	20231018	171900	976140070	5080	5080	5080	5080	0
176	20231018	171800	976140070	5080	5080	5080	5080	0
177	20231018	171700	976140070	5080	5080	5080	5080	0
178	20231018	171600	976140070	5080	5080	5080	5080	0
179	20231018	171500	976140070	5080	5080	5080	5080	0
180	20231018	171400	976140070	5080	5080	5080	5080	0
181	20231018	171300	976140070	5080	5080	5080	5080	0
182	20231018	171200	976140070	5080	5080	5080	5080	1585
183	20231018	171100	976140070	5080	5080	5080	5080	0
184	20231018	171000	976140070	5080	5080	5080	5080	0
185	20231018	170900	976140070	5080	5080	5080	5080	0
186	20231018	170800	976140070	5080	5080	5080	5080	0
187	20231018	170700	976140070	5080	5080	5080	5080	0
188	20231018	170600	976140070	5080	5080	5080	5080	0
189	20231018	170500	976140070	5080	5080	5080	5080	0
190	20231018	170400	976140070	5080	5080	5080	5080	0
191	20231018	170300	976140070	5080	5080	5080	5080	0
192	20231018	170200	976140070	5080	5080	5080	5080	0
193	20231018	170100	976140070	5080	5080	5080	5080	0
194	20231018	170000	976140070	5080	5080	5080	5080	0
195	20231018	165900	976140070	5080	5080	5080	5080	0
196	20231018	165800	976140070	5080	5080	5080	5080	0
197	20231018	165700	976140070	5080	5080	5080	5080	0
198	20231018	165600	976140070	5080	5080	5080	5080	0
199	20231018	165500	976140070	5080	5080	5080	5080	0
200	20231018	165400	976140070	5080	5080	5080	5080	0
201	20231018	165300	976140070	5080	5080	5080	5080	0
202	20231018	165200	976140070	5080	5080	5080	5080	0
203	20231018	165100	976140070	5080	5080	5080	5080	0
204	20231018	165000	976140070	5080	5080	5080	5080	0
205	20231018	164900	976140070	5080	5080	5080	5080	0
206	20231018	164800	976140070	5080	5080	5080	5080	0
207	20231018	164700	976140070	5080	5080	5080	5080	0
208	20231018	164600	976140070	5080	5080	5080	5080	0
209	20231018	164500	976140070	5080	5080	5080	5080	0
210	20231018	164400	976140070	5080	5080	5080	5080	0
211	20231018	164300	976140070	5080	5080	5080	5080	0
212	20231018	164200	976140070	5080	5080	5080	5080	1585
213	20231018	164100	976140070	5080	5080	5080	5080	0
214	20231018	164000	976140070	5080	5080	5080	5080	0
215	20231018	163900	976140070	5080	5080	5080	5080	0
216	20231018	163800	976140070	5080	5080	5080	5080	0
217	20231018	163700	976140070	5080	5080	5080	5080	0
218	20231018	163600	976140070	5080	5080	5080	5080	0
219	20231018	163500	976140070	5080	5080	5080	5080	0
220	20231018	163400	976140070	5080	5080	5080	5080	0
221	20231018	163300	976140070	5080	5080	5080	5080	0
222	20231018	163200	976140070	5080	5080	5080	5080	0
223	20231018	163100	976140070	5080	5080	5080	5080	0
224	20231018	163000	976140070	5080	5080	5080	5080	0
225	20231018	162900	976140070	5080	5080	5080	5080	0
226	20231018	162800	976140070	5080	5080	5080	5080	0
227	20231018	162700	976140070	5080	5080	5080	5080	0
228	20231018	162600	976140070	5080	5080	5080	5080	0
229	20231018	162500	976140070	5080	5080	5080	5080	0
230	20231018	162400	976140070	5080	5080	5080	5080	0
231	20231018	162300	976140070	5080	5080	5080	5080	0
232	20231018	162200	976140070	5080	5080	5080	5080	0
233	20231018	162100	976140070	5080	5080	5080	5080	0
234	20231018	162000	976140070	5080	5080	5080	5080	0
235	20231018	161900	976140070	5080	5080	5080	5080	0
236	20231018	161800	976140070	5080	5080	5080	5080	0
237	20231018	161700	976140070	5080	5080	5080	5080	0
238	20231018	161600	976140070	5080	5080	5080	5080	0
239	20231018	161500	976140070	5080	5080	5080	5080	0
240	20231018	161400	976140070	5080	5080	5080	5080	0
241	20231018	161300	976140070	5080	5080	5080	5080	0
242	20231018	161200	976140070	5080	5080	5080	5080	1585
243	20231018	161100	976140070	5080	5080	5080	5080	0
244	20231018	161000	976140070	5080	5080	5080	5080	0
245	20231018	160900	976140070	5080	5080	5080	5080	0
246	20231018	160800	976140070	5080	5080	5080	5080	0
247	20231018	160700	976140070	5080	5080	5080	5080	0
248	20231018	160600	976140070	5080	5080	5080	5080	0
249	20231018	160500	976140070	5080	5080	5080	5080	0
250	20231018	160400	976140070	5080	5080	5080	5080	0
251	20231018	160300	976140070	5080	5080	5080	5080	0
252	20231018	160200	976140070	5080	5080	5080	5080	0
253	20231018	160100	976140070	5080	5080	5080	5080	0
254	20231018	160000	976140070	5080	5080	5080	5080	0
255	20231018	155900	976140070	5080	5080	5080	5080	0
256	20231018	155800	976140070	5080	5080	5080	5080	0
257	20231018	155700	976140070	5080	5080	5080	5080	0
258	20231018	155600	976140070	5080	5080	5080	5080	0
259	20231018	155500	976140070	5080	5080	5080	5080	0
260	20231018	155400	976140070	5080	5080	5080	5080	0
261	20231018	155300	976140070	5080	5080	5080	5080	0
262	20231018	155200	976140070	5080	5080	5080	5080	0
263	20231018	155100	976140070	5080	5080	5080	5080	0
264	20231018	155000	976140070	5080	5080	5080	5080	0
265	20231018	154900	976140070	5080	5080	5080	5080	0
266	20231018	154800	976140070	5080	5080	5080	5080	0
267	20231018	154700	976140070	5080	5080	5080	5080	0
268	20231018	154600	976140070	5080	5080	5080	5080	0
269	20231018	154500	976140070	5080	5080	5080	5080	0
270	20231018	154400	976140070	5080	5080	5080	5080	0
271	20231018	154300	976140070	5080	5080	5080	5080	0
272	20231018	154200	976140070	5080	5080	5080	5080	1585
273	20231018	154100	976140070	5080	5080	5080	5080	0
274	20231018	154000	976140070	5080	5080	5080	5080	0
275	20231018	153900	976140070	5080	5080	5080	5080	0
276	20231018	153800	976140070	5080	5080	5080	5080	0
277	20231018	153700	976140070	5080	5080	5080	5080	0
278	20231018	153600	976140070	5080	5080	5080	5080	0
279	20231018	153500	976140070	5080	5080	5080	5080	0
280	20231018	153400	976140070	5080	5080	5080	5080	0
281	20231018	153300	976140070	5080	5080	5080	5080	0
282	20231018	153200	976140070	5080	5080	5080	5080	0
283	20231018	153100	976140070	5080	5080	5080	5080	0
284	20231018	153000	976140070	5080	5080	5080	5080	1585
285	20231018	152900	968088270	5150	5150	5150	5150	0
286	20231018	152800	968088270	5150	5150	5150	5150	0
287	20231018	152700	968088270	5150	5150	5150	5150	0
288	20231018	152600	968088270	5150	5150	5150	5150	0
289	20231018	152500	968088270	5150	5150	5150	5150	0
290	20231018	152400	968088270	5150	5150	5150	5150	0
291	20231018	152300	968088270	5150	5150	5150	5150	0
292	20231018	152200	968088270	5150	5150	5150	5150	0
293	20231018	152100	968088270	5150	5150	5150	5150	0
294	20231018	152000	968088270	5150	5150	5150	5150	0
295	20231018	151900	968088270	5150	5110	5150	5090	6111
296	20231018	151800	936907950	5110	5130	5130	5110	88
297	20231018	151700	936457160	5130	5150	5150	5130	123
298	20231018	151600	935824090	5150	5130	5150	5120	535
299	20231018	151500	933077360	5140	5150	5150	5130	951
300	20231018	151400	928194200	5140	5140	5140	5130	113
301	20231018	151300	927613530	5130	5130	5150	5130	515
302	20231018	151200	924971410	5130	5140	5140	5130	484
303	20231018	151100	922484500	5140	5150	5150	5140	29
304	20231018	151000	922335430	5150	5140	5150	5140	540
305	20231018	150900	919555980	5140	5140	5150	5140	187
306	20231018	150800	918593780	5150	5150	5150	5140	88
307	20231018	150700	918140860	5140	5150	5150	5140	277
308	20231018	150600	916716590	5140	5150	5150	5140	274
309	20231018	150500	915305770	5150	5150	5150	5140	55
310	20231018	150400	915022660	5140	5150	5150	5140	289
311	20231018	150300	913535720	5140	5150	5150	5140	48
312	20231018	150200	913288800	5150	5160	5160	5150	30
313	20231018	150100	913134020	5150	5150	5150	5140	269
314	20231018	150000	911749030	5150	5150	5150	5140	139
315	20231018	145900	911034290	5150	5160	5160	5150	98
316	20231018	145800	910529460	5140	5150	5150	5140	154
317	20231018	145700	909737770	5160	5160	5170	5150	181
318	20231018	145600	908805450	5170	5150	5170	5150	182
319	20231018	145500	907867990	5160	5160	5160	5160	155
320	20231018	145400	907068190	5170	5160	5170	5160	101
321	20231018	145300	906547020	5170	5160	5170	5150	156
322	20231018	145200	905742190	5170	5160	5180	5160	41
323	20231018	145100	905530470	5170	5170	5180	5170	11
324	20231018	145000	905473590	5170	5160	5170	5150	312
325	20231018	144900	903863500	5160	5160	5160	5160	100
326	20231018	144800	903347500	5150	5160	5170	5150	15
327	20231018	144700	903270220	5160	5150	5160	5140	254
328	20231018	144600	901962650	5150	5150	5150	5150	125
329	20231018	144500	901318900	5150	5150	5150	5150	13
330	20231018	144400	901251950	5160	5160	5160	5150	329
331	20231018	144300	899556540	5160	5160	5160	5160	642
332	20231018	144200	896243820	5160	5160	5160	5160	98
333	20231018	144100	895738140	5160	5160	5170	5160	243
334	20231018	144000	894484230	5160	5160	5160	5160	28
335	20231018	143900	894339750	5170	5180	5180	5160	111
336	20231018	143800	893766810	5160	5170	5190	5160	176
337	20231018	143700	892858260	5160	5170	5170	5160	109
338	20231018	143600	892295580	5180	5170	5180	5170	86
339	20231018	143500	891850950	5170	5170	5170	5160	155
340	20231018	143400	891050620	5220	5220	5220	5220	0
341	20231018	143300	891050620	5220	5180	5220	5180	40
342	20231018	143200	890842720	5160	5180	5190	5160	3213
343	20231018	143100	874230930	5180	5190	5190	5180	104
344	20231018	143000	873691300	5190	5190	5190	5190	641
345	20231018	142900	870364510	5190	5190	5190	5190	273
346	20231018	142800	868947640	5180	5180	5180	5180	0
347	20231018	142700	868947640	5180	5180	5190	5180	259
348	20231018	142600	867605970	5190	5190	5190	5190	25
349	20231018	142500	867476220	5180	5180	5180	5180	0
350	20231018	142400	867476220	5180	5190	5240	5180	841
351	20231018	142300	863082210	5180	5180	5180	5180	41
352	20231018	142200	862869830	5180	5180	5180	5180	670
353	20231018	142100	859399230	5180	5190	5190	5180	240
354	20231018	142000	858155180	5200	5190	5200	5190	30
355	20231018	141900	857999470	5190	5180	5190	5180	2643
356	20231018	141800	844307870	5180	5190	5190	5180	155
357	20231018	141700	843504830	5230	5190	5230	5190	40
358	20231018	141600	843296270	5180	5160	5180	5160	200
359	20231018	141500	842261990	5180	5170	5190	5160	2782
360	20231018	141400	827852620	5160	5150	5160	5150	139
361	20231018	141300	827136230	5150	5150	5150	5150	29
362	20231018	141200	826986880	5150	5160	5160	5150	278
363	20231018	141100	825554780	5190	5210	5210	5160	49
364	20231018	141000	825301540	5150	5160	5230	5150	1414
365	20231018	140900	817974980	5110	5120	5160	5110	261
366	20231018	140800	816639670	5130	5130	5130	5110	4501
367	20231018	140700	793621350	5130	5130	5130	5130	1940
368	20231018	140600	783669150	5130	5130	5130	5130	199
369	20231018	140500	782648280	5140	5130	5140	5130	25
370	20231018	140400	782519910	5150	5130	5150	5130	431
371	20231018	140300	780304430	5140	5150	5150	5140	15
372	20231018	140200	780227310	5140	5140	5150	5140	43
373	20231018	140100	780006140	5130	5150	5150	5130	141
374	20231018	140000	779281710	5180	5150	5180	5150	6
375	20231018	135900	779250780	5140	5140	5150	5140	898
376	20231018	135800	774634260	5150	5140	5150	5130	159
377	20231018	135700	773818370	5150	5130	5150	5130	168
378	20231018	135600	772955910	5130	5130	5140	5130	112
379	20231018	135500	772381230	5130	5130	5130	5130	169
380	20231018	135400	771514260	5140	5130	5140	5130	86
381	20231018	135300	771073070	5170	5170	5170	5170	0
382	20231018	135200	771073070	5170	5140	5190	5120	369
383	20231018	135100	769176500	5120	5130	5130	5120	515
384	20231018	135000	766539550	5140	5130	5150	5130	82
385	20231018	134900	766118590	5120	5130	5130	5120	239
386	20231018	134800	764893930	5160	5160	5160	5160	0
387	20231018	134700	764893930	5160	5190	5190	5160	18
388	20231018	134600	764800710	5130	5150	5200	5130	3141
389	20231018	134500	748540690	5120	5110	5130	5110	42
390	20231018	134400	748325790	5110	5110	5110	5110	196
391	20231018	134300	747324230	5110	5110	5110	5110	442
392	20231018	134200	745065610	5120	5120	5120	5120	112
393	20231018	134100	744492170	5120	5130	5130	5120	227
394	20231018	134000	743327940	5130	5130	5130	5130	14
395	20231018	133900	743256120	5130	5150	5150	5130	113
396	20231018	133800	742674740	5190	5130	5190	5130	441
397	20231018	133700	740407180	5130	5130	5130	5130	112
398	20231018	133600	739832620	5130	5130	5130	5130	28
399	20231018	133500	739688980	5150	5130	5150	5130	188
400	20231018	133400	738723750	5130	5130	5130	5130	14
401	20231018	133300	738651930	5160	5140	5160	5140	46
402	20231018	133200	738415210	5160	5110	5160	5110	347
403	20231018	133100	736637350	5130	5140	5140	5120	17
404	20231018	133000	736550280	5150	5150	5150	5150	1
405	20231018	132900	736545130	5160	5110	5160	5110	357
406	20231018	132800	734718400	5110	5130	5130	5110	4481
407	20231018	132700	711795770	5130	5130	5130	5130	1085
408	20231018	132600	706229720	5130	5130	5130	5130	253
409	20231018	132500	704931830	5130	5130	5130	5130	15
410	20231018	132400	704854880	5130	5130	5130	5130	0
411	20231018	132300	704854880	5130	5130	5130	5130	190
412	20231018	132200	703880180	5130	5130	5130	5130	101
413	20231018	132100	703362050	5140	5130	5140	5120	123
414	20231018	132000	702731170	5130	5120	5130	5120	253
415	20231018	131900	701433410	5140	5140	5140	5140	0
416	20231018	131800	701433410	5140	5130	5140	5120	350
417	20231018	131700	699637310	5120	5120	5120	5120	99
418	20231018	131600	699130430	5140	5110	5140	5110	105
419	20231018	131500	698593580	5130	5120	5130	5110	173
420	20231018	131400	697708520	5120	5110	5120	5110	285
421	20231018	131300	696250170	5120	5110	5120	5110	283
422	20231018	131200	694801340	5110	5110	5110	5110	266
423	20231018	131100	693442080	5130	5110	5130	5110	179
424	20231018	131000	692524960	5120	5110	5120	5110	39
425	20231018	130900	692325540	5110	5110	5110	5110	240
426	20231018	130800	691099140	5130	5120	5130	5120	269
427	20231018	130700	689721850	5120	5130	5130	5120	98
428	20231018	130600	689219960	5130	5130	5130	5130	606
429	20231018	130500	686111180	5140	5130	5140	5130	18
430	20231018	130400	686018810	5140	5130	5140	5130	100
431	20231018	130300	685505800	5140	5150	5160	5140	174
432	20231018	130200	684611300	5160	5160	5170	5160	42
433	20231018	130100	684394570	5170	5140	5170	5140	152
434	20231018	130000	683613260	5150	5130	5150	5130	264
435	20231018	125900	682257490	5120	5120	5120	5120	98
436	20231018	125800	681755730	5120	5120	5120	5120	115
437	20231018	125700	681166930	5120	5140	5140	5120	224
438	20231018	125600	680019150	5150	5150	5150	5150	3
439	20231018	125500	680003700	5170	5130	5170	5120	197
440	20231018	125400	678992690	5130	5120	5130	5110	666
441	20231018	125300	675586550	5130	5120	5130	5120	29
442	20231018	125200	675437920	5120	5130	5130	5120	227
443	20231018	125100	674275570	5150	5120	5150	5120	199
444	20231018	125000	673255490	5150	5150	5150	5150	1
445	20231018	124900	673250340	5150	5140	5150	5120	142
446	20231018	124800	672521710	5190	5140	5190	5140	70
447	20231018	124700	672160490	5160	5160	5160	5160	70
448	20231018	124600	671799290	5170	5140	5170	5140	142
449	20231018	124500	671069380	5200	5160	5200	5160	288
450	20231018	124400	669581230	5140	5140	5140	5140	88
451	20231018	124300	669128910	5170	5120	5170	5110	549
452	20231018	124200	666319810	5140	5130	5140	5120	167
453	20231018	124100	665463940	5130	5130	5130	5100	236
454	20231018	124000	664259930	5100	5130	5140	5100	252
455	20231018	123900	662974470	5140	5130	5140	5100	5596
456	20231018	123800	634362130	5140	5140	5140	5140	0
457	20231018	123700	634362130	5140	5140	5140	5130	313
458	20231018	123600	632756420	5130	5130	5130	5130	335
459	20231018	123500	631037870	5150	5150	5150	5140	56
460	20231018	123400	630750010	5130	5130	5150	5130	224
461	20231018	123300	629600660	5170	5170	5170	5170	0
462	20231018	123200	629600660	5170	5140	5170	5130	143
463	20231018	123100	628866300	5170	5150	5170	5150	527
464	20231018	123000	626141770	5180	5150	5180	5150	4
465	20231018	122900	626121140	5180	5130	5190	5130	727
466	20231018	122800	622389140	5140	5140	5140	5140	3
467	20231018	122700	622373720	5140	5130	5140	5130	88
468	20231018	122600	621922250	5130	5140	5140	5130	3499
469	20231018	122500	603969050	5140	5140	5140	5140	1290
470	20231018	122400	597338450	5150	5150	5150	5150	131
471	20231018	122300	596663800	5160	5160	5160	5140	151
472	20231018	122200	595887440	5150	5170	5170	5140	1689
473	20231018	122100	587202090	5140	5140	5140	5140	0
474	20231018	122000	587202090	5140	5150	5150	5140	142
475	20231018	121900	586472060	5180	5160	5190	5150	488
476	20231018	121800	583951470	5160	5160	5160	5160	0
477	20231018	121700	583951470	5160	5150	5160	5140	226
478	20231018	121600	582789710	5180	5180	5180	5180	1
479	20231018	121500	582784530	5140	5180	5180	5140	84
480	20231018	121400	582352730	5190	5150	5190	5150	148
481	20231018	121300	581590410	5220	5220	5220	5220	1
482	20231018	121200	581585190	5230	5160	5230	5150	1571
483	20231018	121100	573488240	5170	5240	5240	5170	544
484	20231018	121000	570674530	5180	5210	5260	5180	476
485	20231018	120900	568189220	5200	5220	5220	5200	59
486	20231018	120800	567882340	5170	5190	5190	5170	141
487	20231018	120700	567153090	5190	5190	5190	5190	35
488	20231018	120600	566971440	5270	5220	5270	5210	143
489	20231018	120500	566225730	5310	5200	5310	5200	1038
490	20231018	120400	560747790	5200	5180	5310	5180	1652
491	20231018	120300	552084680	5170	5150	5170	5150	226
492	20231018	120200	550919080	5150	5150	5150	5150	0
493	20231018	120100	550919080	5150	5150	5150	5150	0
494	20231018	120000	550919080	5150	5150	5150	5140	360
495	20231018	115900	549065230	5150	5150	5150	5150	97
496	20231018	115800	548565680	5150	5150	5150	5150	44
497	20231018	115700	548339080	5150	5160	5160	5150	743
498	20231018	115600	544512370	5140	5140	5140	5140	0
499	20231018	115500	544512370	5140	5140	5140	5140	0
500	20231018	115400	544512370	5140	5150	5150	5140	141
501	20231018	115300	543786560	5160	5160	5160	5160	297
502	20231018	115200	542254040	5190	5190	5190	5190	1
503	20231018	115100	542248850	5140	5150	5190	5140	327
504	20231018	115000	540565020	5140	5150	5150	5140	170
505	20231018	114900	539690370	5140	5140	5140	5140	148
506	20231018	114800	538929650	5140	5140	5140	5140	141
507	20231018	114700	538204910	5160	5140	5160	5140	5
508	20231018	114600	538179190	5170	5170	5170	5170	1
509	20231018	114500	538174020	5140	5180	5180	5140	178
510	20231018	114400	537257100	5190	5190	5190	5190	0
511	20231018	114300	537257100	5190	5140	5190	5140	249
512	20231018	114200	535972130	5200	5150	5200	5150	171
513	20231018	114100	535090570	5150	5150	5150	5150	1
514	20231018	114000	535085420	5150	5140	5210	5130	674
515	20231018	113900	531624400	5150	5120	5230	5120	402
516	20231018	113800	529558520	5120	5130	5130	5120	412
517	20231018	113700	527446700	5140	5140	5140	5130	340
518	20231018	113600	525701670	5140	5170	5170	5140	1819
519	20231018	113500	516345550	5160	5170	5170	5160	104
520	20231018	113400	515808860	5150	5160	5160	5150	294
521	20231018	113300	514293240	5170	5170	5170	5170	0
522	20231018	113200	514293240	5170	5220	5220	5170	78
523	20231018	113100	513889920	5170	5160	5240	5150	4150
524	20231018	113000	492273550	5160	5160	5160	5150	2122
525	20231018	112900	481343420	5160	5150	5160	5150	123
526	20231018	112800	480709930	5160	5150	5160	5150	339
527	20231018	112700	478964060	5150	5150	5150	5150	129
528	20231018	112600	478299710	5150	5150	5150	5150	7
529	20231018	112500	478263660	5150	5160	5160	5150	1101
530	20231018	112400	472592460	5160	5170	5170	5160	755
531	20231018	112300	468696150	5160	5160	5160	5160	0
532	20231018	112200	468696150	5160	5190	5190	5160	159
533	20231018	112100	467874960	5170	5190	5190	5170	262
534	20231018	112000	466520400	5190	5170	5190	5160	766
535	20231018	111900	462548120	5190	5230	5230	5170	668
536	20231018	111800	459088640	5240	5170	5240	5150	2680
537	20231018	111700	445248000	5170	5170	5240	5160	303
538	20231018	111600	443681150	5200	5180	5200	5180	70
539	20231018	111500	443317920	5170	5180	5180	5170	392
540	20231018	111400	441288210	5180	5160	5180	5150	502
541	20231018	111300	438700140	5180	5170	5180	5150	513
542	20231018	111200	436051600	5170	5180	5180	5170	439
543	20231018	111100	433778550	5180	5200	5210	5170	2359
544	20231018	111000	421545040	5200	5200	5200	5200	290
545	20231018	110900	420037040	5210	5210	5210	5210	88
546	20231018	110800	419578560	5200	5210	5220	5200	394
547	20231018	110700	417528570	5220	5220	5220	5220	32
548	20231018	110600	417361530	5220	5190	5220	5190	1106
549	20231018	110500	411598720	5190	5230	5230	5190	10233
550	20231018	110400	358388480	5230	5220	5230	5220	152
551	20231018	110300	357594370	5220	5220	5220	5220	337
552	20231018	110200	355835230	5210	5220	5220	5210	364
553	20231018	110100	353938290	5210	5220	5230	5210	1031
554	20231018	110000	348556420	5220	5230	5230	5220	1093
555	20231018	105900	342848580	5230	5240	5240	5230	497
556	20231018	105800	340249170	5230	5230	5230	5230	0
557	20231018	105700	340249170	5230	5240	5240	5230	327
558	20231018	105600	338536390	5240	5240	5250	5240	146
559	20231018	105500	337771340	5240	5250	5250	5240	217
560	20231018	105400	336634240	5240	5250	5250	5240	722
561	20231018	105300	332850690	5250	5250	5250	5250	536
562	20231018	105200	330036690	5250	5250	5250	5250	85
563	20231018	105100	329590440	5240	5240	5240	5240	433
564	20231018	105000	327321520	5240	5250	5260	5240	743
565	20231018	104900	323414400	5250	5250	5250	5250	23
566	20231018	104800	323293650	5260	5250	5270	5240	659
567	20231018	104700	319835280	5270	5250	5270	5240	3025
568	20231018	104600	303952590	5250	5270	5270	5250	1729
569	20231018	104500	294857820	5270	5270	5270	5260	226
570	20231018	104400	293668180	5270	5270	5270	5260	285
571	20231018	104300	292167370	5270	5270	5270	5270	49
572	20231018	104200	291909140	5260	5280	5280	5260	6730
573	20231018	104100	256436260	5280	5270	5280	5270	1120
574	20231018	104000	250522990	5270	5280	5280	5270	342
575	20231018	103900	248718370	5270	5280	5280	5270	1156
576	20231018	103800	242616250	5270	5280	5280	5270	2516
577	20231018	103700	229331930	5280	5280	5280	5280	101
578	20231018	103600	228798650	5290	5300	5310	5290	2995
579	20231018	103500	212944780	5300	5300	5300	5300	750
580	20231018	103400	208969780	5300	5310	5310	5300	402
581	20231018	103300	206837770	5310	5310	5310	5310	0
582	20231018	103200	206837770	5310	5320	5320	5310	309
583	20231018	103100	205196500	5320	5350	5350	5320	10
584	20231018	103000	205143270	5320	5310	5350	5290	7273
585	20231018	102900	166634350	5300	5330	5330	5300	6122
586	20231018	102800	134094570	5340	5330	5340	5330	1795
587	20231018	102700	124523060	5330	5330	5330	5330	9
588	20231018	102600	124475090	5320	5320	5320	5310	1986
589	20231018	102500	113909720	5330	5330	5330	5330	6
590	20231018	102400	113877740	5330	5330	5330	5330	107
591	20231018	102300	113307430	5340	5340	5340	5340	1
592	20231018	102200	113302090	5350	5350	5350	5350	0
593	20231018	102100	113302090	5350	5350	5350	5350	0
594	20231018	102000	113302090	5350	5350	5350	5350	0
595	20231018	101900	113302090	5350	5320	5350	5320	60
596	20231018	101800	112982590	5320	5320	5320	5320	0
597	20231018	101700	112982590	5320	5320	5320	5320	0
598	20231018	101600	112982590	5320	5330	5330	5320	1395
599	20231018	101500	105559660	5330	5340	5340	5330	3739
600	20231018	101400	85629250	5350	5350	5350	5350	0
601	20231018	101300	85629250	5350	5340	5350	5340	2
602	20231018	101200	85618560	5330	5340	5340	5330	50
603	20231018	101100	85351660	5330	5330	5330	5330	0
604	20231018	101000	85351660	5330	5330	5330	5330	0
605	20231018	100900	85351660	5330	5330	5330	5330	1
606	20231018	100800	85346330	5330	5330	5330	5330	0
607	20231018	100700	85346330	5330	5330	5330	5330	0
608	20231018	100600	85346330	5330	5330	5330	5330	0
609	20231018	100500	85346330	5330	5340	5340	5330	518
610	20231018	100400	82585380	5330	5330	5330	5330	0
611	20231018	100300	82585380	5330	5330	5330	5330	1
612	20231018	100200	82580050	5330	5330	5330	5330	202
613	20231018	100100	81503390	5340	5340	5340	5340	1
614	20231018	100000	81498050	5340	5340	5340	5340	539
615	20231018	095900	78619790	5350	5350	5350	5350	40
616	20231018	095800	78405790	5350	5350	5350	5350	10
617	20231018	095700	78352290	5400	5400	5400	5400	0
618	20231018	095600	78352290	5400	5340	5400	5340	182
619	20231018	095500	77376630	5340	5350	5350	5340	2442
620	20231018	095400	64329250	5360	5360	5360	5360	0
621	20231018	095300	64329250	5360	5360	5360	5360	0
622	20231018	095200	64329250	5360	5370	5370	5360	276
623	20231018	095100	62849400	5400	5380	5400	5380	16
624	20231018	095000	62763200	5370	5370	5370	5370	1
625	20231018	094900	62757830	5380	5380	5380	5380	33
626	20231018	094800	62580290	5380	5380	5380	5380	0
627	20231018	094700	62580290	5380	5390	5390	5380	21
628	20231018	094600	62467270	5390	5390	5390	5390	97
629	20231018	094500	61944440	5350	5350	5350	5350	11
630	20231018	094400	61885590	5380	5380	5380	5380	440
631	20231018	094300	59518390	5340	5340	5340	5340	0
632	20231018	094200	59518390	5340	5340	5340	5340	100
633	20231018	094100	58984390	5340	5340	5340	5340	0
634	20231018	094000	58984390	5340	5340	5340	5340	37
635	20231018	093900	58786810	5390	5390	5390	5390	0
636	20231018	093800	58786810	5390	5390	5390	5390	0
637	20231018	093700	58786810	5390	5390	5400	5340	91
638	20231018	093600	58298790	5390	5390	5390	5390	0
639	20231018	093500	58298790	5390	5390	5390	5390	0
640	20231018	093400	58298790	5390	5390	5390	5390	0
641	20231018	093300	58298790	5390	5390	5390	5390	5
642	20231018	093200	58271840	5390	5390	5390	5390	3
643	20231018	093100	58255670	5390	5390	5390	5390	0
644	20231018	093000	58255670	5390	5390	5390	5390	1
645	20231018	092900	58250280	5390	5390	5390	5390	50
646	20231018	092800	57980780	5400	5390	5400	5390	3
647	20231018	092700	57964590	5390	5390	5390	5390	300
648	20231018	092600	56347590	5390	5330	5390	5320	467
649	20231018	092500	53862460	5390	5360	5390	5320	639
650	20231018	092400	50459910	5350	5360	5380	5350	1119
651	20231018	092300	44441260	5350	5340	5350	5330	537
652	20231018	092200	41577760	5340	5340	5340	5340	0
653	20231018	092100	41577760	5340	5380	5380	5330	93
654	20231018	092000	41081370	5340	5360	5380	5340	939
655	20231018	091900	36058780	5370	5390	5390	5370	350
656	20231018	091800	34176540	5390	5400	5400	5390	410
657	20231018	091700	31963540	5440	5440	5440	5440	0
658	20231018	091600	31963540	5440	5440	5440	5440	0
659	20231018	091500	31963540	5440	5440	5440	5440	510
660	20231018	091400	29189140	5440	5440	5440	5440	0
661	20231018	091300	29189140	5440	5440	5440	5440	0
662	20231018	091200	29189140	5440	5440	5440	5440	10
663	20231018	091100	29134740	5450	5450	5450	5450	0
664	20231018	091000	29134740	5450	5450	5460	5450	238
665	20231018	090900	27837630	5450	5440	5450	5440	30
666	20231018	090800	27674420	5390	5400	5410	5390	985
667	20231018	090700	22349060	5400	5400	5400	5400	141
668	20231018	090600	21587660	5350	5420	5420	5350	2232
669	20231018	090500	9625140	5430	5430	5430	5430	0
670	20231018	090400	9625140	5430	5430	5430	5430	500
671	20231018	090300	6910140	5470	5470	5470	5470	1
672	20231018	090200	6904670	5410	5420	5420	5410	128
673	20231018	090100	6212130	5480	5490	5490	5480	7
674	20231018	090000	6173760	5400	5400	5490	5400	1143