KissMeData/041960/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191700	864847400	5420	5420	5420	5420	2624
3	20231010	191600	864847400	5420	5420	5420	5420	0
4	20231010	191500	864847400	5420	5420	5420	5420	0
5	20231010	191400	864847400	5420	5420	5420	5420	0
6	20231010	191300	864847400	5420	5420	5420	5420	0
7	20231010	191200	864847400	5420	5420	5420	5420	0
8	20231010	191100	864847400	5420	5420	5420	5420	0
9	20231010	191000	864847400	5420	5420	5420	5420	0
10	20231010	190900	864847400	5420	5420	5420	5420	0
11	20231010	190800	864847400	5420	5420	5420	5420	0
12	20231010	190700	864847400	5420	5420	5420	5420	0
13	20231010	190600	864847400	5420	5420	5420	5420	0
14	20231010	190500	864847400	5420	5420	5420	5420	0
15	20231010	190400	864847400	5420	5420	5420	5420	0
16	20231010	190300	864847400	5420	5420	5420	5420	0
17	20231010	190200	864847400	5420	5420	5420	5420	0
18	20231010	190100	864847400	5420	5420	5420	5420	0
19	20231010	190000	864847400	5420	5420	5420	5420	0
20	20231010	185900	864847400	5420	5420	5420	5420	0
21	20231010	185800	864847400	5420	5420	5420	5420	0
22	20231010	185700	864847400	5420	5420	5420	5420	0
23	20231010	185600	864847400	5420	5420	5420	5420	0
24	20231010	185500	864847400	5420	5420	5420	5420	0
25	20231010	185400	864847400	5420	5420	5420	5420	0
26	20231010	185300	864847400	5420	5420	5420	5420	0
27	20231010	185200	864847400	5420	5420	5420	5420	0
28	20231010	185100	864847400	5420	5420	5420	5420	0
29	20231010	185000	864847400	5420	5420	5420	5420	0
30	20231010	184900	864847400	5420	5420	5420	5420	0
31	20231010	184800	864847400	5420	5420	5420	5420	0
32	20231010	184700	864847400	5420	5420	5420	5420	2624
33	20231010	184600	864847400	5420	5420	5420	5420	0
34	20231010	184500	864847400	5420	5420	5420	5420	0
35	20231010	184400	864847400	5420	5420	5420	5420	0
36	20231010	184300	864847400	5420	5420	5420	5420	0
37	20231010	184200	864847400	5420	5420	5420	5420	0
38	20231010	184100	864847400	5420	5420	5420	5420	0
39	20231010	184000	864847400	5420	5420	5420	5420	0
40	20231010	183900	864847400	5420	5420	5420	5420	0
41	20231010	183800	864847400	5420	5420	5420	5420	0
42	20231010	183700	864847400	5420	5420	5420	5420	0
43	20231010	183600	864847400	5420	5420	5420	5420	0
44	20231010	183500	864847400	5420	5420	5420	5420	0
45	20231010	183400	864847400	5420	5420	5420	5420	0
46	20231010	183300	864847400	5420	5420	5420	5420	0
47	20231010	183200	864847400	5420	5420	5420	5420	0
48	20231010	183100	864847400	5420	5420	5420	5420	0
49	20231010	183000	864847400	5420	5420	5420	5420	0
50	20231010	182900	864847400	5420	5420	5420	5420	0
51	20231010	182800	864847400	5420	5420	5420	5420	0
52	20231010	182700	864847400	5420	5420	5420	5420	0
53	20231010	182600	864847400	5420	5420	5420	5420	0
54	20231010	182500	864847400	5420	5420	5420	5420	0
55	20231010	182400	864847400	5420	5420	5420	5420	0
56	20231010	182300	864847400	5420	5420	5420	5420	0
57	20231010	182200	864847400	5420	5420	5420	5420	0
58	20231010	182100	864847400	5420	5420	5420	5420	0
59	20231010	182000	864847400	5420	5420	5420	5420	0
60	20231010	181900	864847400	5420	5420	5420	5420	0
61	20231010	181800	864847400	5420	5420	5420	5420	0
62	20231010	181700	864847400	5420	5420	5420	5420	2624
63	20231010	181600	864847400	5420	5420	5420	5420	0
64	20231010	181500	864847400	5420	5420	5420	5420	0
65	20231010	181400	864847400	5420	5420	5420	5420	0
66	20231010	181300	864847400	5420	5420	5420	5420	0
67	20231010	181200	864847400	5420	5420	5420	5420	0
68	20231010	181100	864847400	5420	5420	5420	5420	0
69	20231010	181000	864847400	5420	5420	5420	5420	0
70	20231010	180900	864847400	5420	5420	5420	5420	0
71	20231010	180800	864847400	5420	5420	5420	5420	0
72	20231010	180700	864847400	5420	5420	5420	5420	0
73	20231010	180600	864847400	5420	5420	5420	5420	0
74	20231010	180500	864847400	5420	5420	5420	5420	0
75	20231010	180400	864847400	5420	5420	5420	5420	0
76	20231010	180300	864847400	5420	5420	5420	5420	0
77	20231010	180200	864847400	5420	5420	5420	5420	0
78	20231010	180100	864847400	5420	5420	5420	5420	0
79	20231010	180000	864847400	5420	5420	5420	5420	0
80	20231010	175900	864847400	5420	5420	5420	5420	0
81	20231010	175800	864847400	5420	5420	5420	5420	0
82	20231010	175700	864847400	5420	5420	5420	5420	0
83	20231010	175600	864847400	5420	5420	5420	5420	0
84	20231010	175500	864847400	5420	5420	5420	5420	0
85	20231010	175400	864847400	5420	5420	5420	5420	0
86	20231010	175300	864847400	5420	5420	5420	5420	0
87	20231010	175200	864847400	5420	5420	5420	5420	0
88	20231010	175100	864847400	5420	5420	5420	5420	0
89	20231010	175000	864847400	5420	5420	5420	5420	0
90	20231010	174900	864847400	5420	5420	5420	5420	0
91	20231010	174800	864847400	5420	5420	5420	5420	0
92	20231010	174700	864847400	5420	5420	5420	5420	2624
93	20231010	174600	864847400	5420	5420	5420	5420	0
94	20231010	174500	864847400	5420	5420	5420	5420	0
95	20231010	174400	864847400	5420	5420	5420	5420	0
96	20231010	174300	864847400	5420	5420	5420	5420	0
97	20231010	174200	864847400	5420	5420	5420	5420	0
98	20231010	174100	864847400	5420	5420	5420	5420	0
99	20231010	174000	864847400	5420	5420	5420	5420	0
100	20231010	173900	864847400	5420	5420	5420	5420	0
101	20231010	173800	864847400	5420	5420	5420	5420	0
102	20231010	173700	864847400	5420	5420	5420	5420	0
103	20231010	173600	864847400	5420	5420	5420	5420	0
104	20231010	173500	864847400	5420	5420	5420	5420	0
105	20231010	173400	864847400	5420	5420	5420	5420	0
106	20231010	173300	864847400	5420	5420	5420	5420	0
107	20231010	173200	864847400	5420	5420	5420	5420	0
108	20231010	173100	864847400	5420	5420	5420	5420	0
109	20231010	173000	864847400	5420	5420	5420	5420	0
110	20231010	172900	864847400	5420	5420	5420	5420	0
111	20231010	172800	864847400	5420	5420	5420	5420	0
112	20231010	172700	864847400	5420	5420	5420	5420	0
113	20231010	172600	864847400	5420	5420	5420	5420	0
114	20231010	172500	864847400	5420	5420	5420	5420	0
115	20231010	172400	864847400	5420	5420	5420	5420	0
116	20231010	172300	864847400	5420	5420	5420	5420	0
117	20231010	172200	864847400	5420	5420	5420	5420	0
118	20231010	172100	864847400	5420	5420	5420	5420	0
119	20231010	172000	864847400	5420	5420	5420	5420	0
120	20231010	171900	864847400	5420	5420	5420	5420	0
121	20231010	171800	864847400	5420	5420	5420	5420	0
122	20231010	171700	864847400	5420	5420	5420	5420	2624
123	20231010	171600	864847400	5420	5420	5420	5420	0
124	20231010	171500	864847400	5420	5420	5420	5420	0
125	20231010	171400	864847400	5420	5420	5420	5420	0
126	20231010	171300	864847400	5420	5420	5420	5420	0
127	20231010	171200	864847400	5420	5420	5420	5420	0
128	20231010	171100	864847400	5420	5420	5420	5420	0
129	20231010	171000	864847400	5420	5420	5420	5420	0
130	20231010	170900	864847400	5420	5420	5420	5420	0
131	20231010	170800	864847400	5420	5420	5420	5420	0
132	20231010	170700	864847400	5420	5420	5420	5420	0
133	20231010	170600	864847400	5420	5420	5420	5420	0
134	20231010	170500	864847400	5420	5420	5420	5420	0
135	20231010	170400	864847400	5420	5420	5420	5420	0
136	20231010	170300	864847400	5420	5420	5420	5420	0
137	20231010	170200	864847400	5420	5420	5420	5420	0
138	20231010	170100	864847400	5420	5420	5420	5420	0
139	20231010	170000	864847400	5420	5420	5420	5420	0
140	20231010	165900	864847400	5420	5420	5420	5420	0
141	20231010	165800	864847400	5420	5420	5420	5420	0
142	20231010	165700	864847400	5420	5420	5420	5420	0
143	20231010	165600	864847400	5420	5420	5420	5420	0
144	20231010	165500	864847400	5420	5420	5420	5420	0
145	20231010	165400	864847400	5420	5420	5420	5420	0
146	20231010	165300	864847400	5420	5420	5420	5420	0
147	20231010	165200	864847400	5420	5420	5420	5420	0
148	20231010	165100	864847400	5420	5420	5420	5420	0
149	20231010	165000	864847400	5420	5420	5420	5420	0
150	20231010	164900	864847400	5420	5420	5420	5420	0
151	20231010	164800	864847400	5420	5420	5420	5420	0
152	20231010	164700	864847400	5420	5420	5420	5420	2624
153	20231010	164600	864847400	5420	5420	5420	5420	0
154	20231010	164500	864847400	5420	5420	5420	5420	0
155	20231010	164400	864847400	5420	5420	5420	5420	0
156	20231010	164300	864847400	5420	5420	5420	5420	0
157	20231010	164200	864847400	5420	5420	5420	5420	0
158	20231010	164100	864847400	5420	5420	5420	5420	0
159	20231010	164000	864847400	5420	5420	5420	5420	0
160	20231010	163900	864847400	5420	5420	5420	5420	0
161	20231010	163800	864847400	5420	5420	5420	5420	0
162	20231010	163700	864847400	5420	5420	5420	5420	0
163	20231010	163600	864847400	5420	5420	5420	5420	0
164	20231010	163500	864847400	5420	5420	5420	5420	0
165	20231010	163400	864847400	5420	5420	5420	5420	0
166	20231010	163300	864847400	5420	5420	5420	5420	0
167	20231010	163200	864847400	5420	5420	5420	5420	0
168	20231010	163100	864847400	5420	5420	5420	5420	0
169	20231010	163000	864847400	5420	5420	5420	5420	0
170	20231010	162900	864847400	5420	5420	5420	5420	0
171	20231010	162800	864847400	5420	5420	5420	5420	0
172	20231010	162700	864847400	5420	5420	5420	5420	0
173	20231010	162600	864847400	5420	5420	5420	5420	0
174	20231010	162500	864847400	5420	5420	5420	5420	0
175	20231010	162400	864847400	5420	5420	5420	5420	0
176	20231010	162300	864847400	5420	5420	5420	5420	0
177	20231010	162200	864847400	5420	5420	5420	5420	0
178	20231010	162100	864847400	5420	5420	5420	5420	0
179	20231010	162000	864847400	5420	5420	5420	5420	0
180	20231010	161900	864847400	5420	5420	5420	5420	0
181	20231010	161800	864847400	5420	5420	5420	5420	0
182	20231010	161700	864847400	5420	5420	5420	5420	2624
183	20231010	161600	864847400	5420	5420	5420	5420	0
184	20231010	161500	864847400	5420	5420	5420	5420	0
185	20231010	161400	864847400	5420	5420	5420	5420	0
186	20231010	161300	864847400	5420	5420	5420	5420	0
187	20231010	161200	864847400	5420	5420	5420	5420	0
188	20231010	161100	864847400	5420	5420	5420	5420	0
189	20231010	161000	864847400	5420	5420	5420	5420	0
190	20231010	160900	864847400	5420	5420	5420	5420	0
191	20231010	160800	864847400	5420	5420	5420	5420	0
192	20231010	160700	864847400	5420	5420	5420	5420	0
193	20231010	160600	864847400	5420	5420	5420	5420	0
194	20231010	160500	864847400	5420	5420	5420	5420	0
195	20231010	160400	864847400	5420	5420	5420	5420	0
196	20231010	160300	864847400	5420	5420	5420	5420	0
197	20231010	160200	864847400	5420	5420	5420	5420	0
198	20231010	160100	864847400	5420	5420	5420	5420	0
199	20231010	160000	864847400	5420	5420	5420	5420	0
200	20231010	155900	864847400	5420	5420	5420	5420	0
201	20231010	155800	864847400	5420	5420	5420	5420	0
202	20231010	155700	864847400	5420	5420	5420	5420	0
203	20231010	155600	864847400	5420	5420	5420	5420	0
204	20231010	155500	864847400	5420	5420	5420	5420	0
205	20231010	155400	864847400	5420	5420	5420	5420	0
206	20231010	155300	864847400	5420	5420	5420	5420	0
207	20231010	155200	864847400	5420	5420	5420	5420	0
208	20231010	155100	864847400	5420	5420	5420	5420	0
209	20231010	155000	864847400	5420	5420	5420	5420	0
210	20231010	154900	864847400	5420	5420	5420	5420	0
211	20231010	154800	864847400	5420	5420	5420	5420	0
212	20231010	154700	864847400	5420	5420	5420	5420	2624
213	20231010	154600	864847400	5420	5420	5420	5420	0
214	20231010	154500	864847400	5420	5420	5420	5420	0
215	20231010	154400	864847400	5420	5420	5420	5420	0
216	20231010	154300	864847400	5420	5420	5420	5420	0
217	20231010	154200	864847400	5420	5420	5420	5420	0
218	20231010	154100	864847400	5420	5420	5420	5420	0
219	20231010	154000	864847400	5420	5420	5420	5420	0
220	20231010	153900	864847400	5420	5420	5420	5420	0
221	20231010	153800	864847400	5420	5420	5420	5420	0
222	20231010	153700	864847400	5420	5420	5420	5420	0
223	20231010	153600	864847400	5420	5420	5420	5420	0
224	20231010	153500	864847400	5420	5420	5420	5420	0
225	20231010	153400	864847400	5420	5420	5420	5420	0
226	20231010	153300	864847400	5420	5420	5420	5420	0
227	20231010	153200	864847400	5420	5420	5420	5420	0
228	20231010	153100	864847400	5420	5420	5420	5420	0
229	20231010	153000	864847400	5420	5420	5420	5420	2624
230	20231010	152900	850625320	5420	5420	5420	5420	0
231	20231010	152800	850625320	5420	5420	5420	5420	0
232	20231010	152700	850625320	5420	5420	5420	5420	0
233	20231010	152600	850625320	5420	5420	5420	5420	0
234	20231010	152500	850625320	5420	5420	5420	5420	0
235	20231010	152400	850625320	5420	5420	5420	5420	0
236	20231010	152300	850625320	5420	5420	5420	5420	0
237	20231010	152200	850625320	5420	5420	5420	5420	0
238	20231010	152100	850625320	5420	5420	5420	5420	0
239	20231010	152000	850625320	5420	5420	5420	5420	0
240	20231010	151900	850625320	5420	5410	5420	5410	223
241	20231010	151800	849417720	5380	5390	5410	5370	880
242	20231010	151700	844665300	5420	5420	5420	5420	4
243	20231010	151600	844643620	5420	5420	5420	5390	586
244	20231010	151500	841468610	5430	5370	5430	5370	435
245	20231010	151400	839121840	5360	5420	5430	5360	3147
246	20231010	151300	822060300	5420	5420	5420	5420	366
247	20231010	151200	820076580	5420	5410	5420	5410	181
248	20231010	151100	819096420	5420	5410	5420	5410	518
249	20231010	151000	816288870	5420	5420	5420	5410	205
250	20231010	150900	815179770	5420	5420	5420	5420	4
251	20231010	150800	815158090	5410	5410	5410	5410	1505
252	20231010	150700	807016040	5400	5400	5400	5400	0
253	20231010	150600	807016040	5400	5400	5400	5400	92
254	20231010	150500	806519240	5410	5400	5410	5400	546
255	20231010	150400	803568570	5400	5400	5400	5400	821
256	20231010	150300	799135170	5400	5400	5400	5400	0
257	20231010	150200	799135170	5400	5400	5400	5400	0
258	20231010	150100	799135170	5400	5400	5400	5400	270
259	20231010	150000	797677170	5400	5390	5400	5390	916
260	20231010	145900	792735400	5390	5370	5390	5370	1945
261	20231010	145800	782284690	5360	5360	5360	5360	0
262	20231010	145700	782284690	5360	5360	5360	5360	0
263	20231010	145600	782284690	5360	5370	5370	5360	242
264	20231010	145500	780985860	5370	5370	5370	5370	119
265	20231010	145400	780346830	5370	5390	5390	5370	1053
266	20231010	145300	774681660	5390	5390	5390	5390	36
267	20231010	145200	774487620	5390	5390	5390	5390	40
268	20231010	145100	774272020	5390	5390	5390	5390	69
269	20231010	145000	773900110	5390	5390	5390	5390	75
270	20231010	144900	773495860	5390	5390	5390	5390	45
271	20231010	144800	773253310	5390	5390	5390	5390	39
272	20231010	144700	773043100	5390	5390	5390	5390	44
273	20231010	144600	772805940	5390	5390	5390	5390	44
274	20231010	144500	772568780	5390	5390	5390	5390	46
275	20231010	144400	772320840	5390	5390	5390	5390	76
276	20231010	144300	771911200	5390	5390	5390	5390	1599
277	20231010	144200	763292590	5390	5390	5390	5390	82
278	20231010	144100	762850610	5390	5390	5390	5390	34
279	20231010	144000	762667350	5390	5380	5390	5380	41
280	20231010	143900	762446370	5390	5390	5390	5390	75
281	20231010	143800	762042120	5390	5390	5390	5390	537
282	20231010	143700	759147690	5390	5390	5390	5390	43
283	20231010	143600	758915920	5390	5390	5390	5390	44
284	20231010	143500	758678760	5390	5380	5390	5380	340
285	20231010	143400	756849160	5390	5390	5390	5390	0
286	20231010	143300	756849160	5390	5390	5390	5390	0
287	20231010	143200	756849160	5390	5390	5390	5390	1
288	20231010	143100	756843770	5380	5380	5380	5380	700
289	20231010	143000	753077770	5380	5380	5380	5380	1886
290	20231010	142900	742931090	5380	5380	5380	5380	0
291	20231010	142800	742931090	5380	5380	5380	5380	0
292	20231010	142700	742931090	5380	5370	5380	5370	102
293	20231010	142600	742383330	5370	5370	5370	5370	0
294	20231010	142500	742383330	5370	5370	5370	5370	1298
295	20231010	142400	735413070	5380	5380	5380	5380	41
296	20231010	142300	735192490	5380	5380	5380	5380	190
297	20231010	142200	734170290	5390	5390	5390	5390	2
298	20231010	142100	734159510	5380	5380	5380	5380	220
299	20231010	142000	732975910	5380	5390	5390	5380	118
300	20231010	141900	732340890	5390	5390	5390	5390	54
301	20231010	141800	732049830	5390	5390	5390	5390	44
302	20231010	141700	731812670	5390	5390	5390	5390	22
303	20231010	141600	731694090	5390	5390	5390	5390	7
304	20231010	141500	731656360	5380	5380	5380	5380	0
305	20231010	141400	731656360	5380	5380	5380	5380	332
306	20231010	141300	729870200	5380	5400	5410	5380	3179
307	20231010	141200	712711720	5410	5410	5410	5400	1325
308	20231010	141100	705555940	5410	5410	5410	5410	40
309	20231010	141000	705339540	5410	5410	5410	5410	45
310	20231010	140900	705096090	5400	5410	5410	5400	48
311	20231010	140800	704836460	5410	5410	5410	5410	0
312	20231010	140700	704836460	5410	5410	5410	5410	0
313	20231010	140600	704836460	5410	5410	5410	5410	23
314	20231010	140500	704712030	5410	5410	5410	5410	1137
315	20231010	140400	698560860	5420	5410	5420	5410	154
316	20231010	140300	697727270	5420	5420	5420	5420	44
317	20231010	140200	697488790	5420	5420	5420	5420	44
318	20231010	140100	697250310	5410	5420	5420	5410	228
319	20231010	140000	696015550	5410	5420	5420	5410	734
320	20231010	135900	692044280	5420	5420	5420	5420	83
321	20231010	135800	691594420	5420	5420	5420	5420	33
322	20231010	135700	691415560	5420	5420	5420	5420	36
323	20231010	135600	691220440	5420	5420	5420	5420	68
324	20231010	135500	690851880	5420	5420	5420	5420	35
325	20231010	135400	690662180	5420	5420	5420	5420	35
326	20231010	135300	690472480	5420	5420	5420	5420	696
327	20231010	135200	686700160	5420	5420	5420	5420	71
328	20231010	135100	686315340	5420	5420	5420	5420	66
329	20231010	135000	685957620	5420	5420	5420	5410	78
330	20231010	134900	685535210	5420	5420	5420	5420	69
331	20231010	134800	685161230	5420	5420	5420	5420	35
332	20231010	134700	684971530	5420	5420	5420	5420	35
333	20231010	134600	684781830	5420	5420	5420	5420	72
334	20231010	134500	684391590	5410	5420	5420	5410	44
335	20231010	134400	684153210	5420	5420	5420	5420	34
336	20231010	134300	683968930	5410	5420	5420	5410	61
337	20231010	134200	683638690	5410	5430	5430	5410	373
338	20231010	134100	681615490	5420	5400	5430	5400	1329
339	20231010	134000	674434770	5400	5410	5410	5400	558
340	20231010	133900	671416170	5420	5420	5420	5420	72
341	20231010	133800	671025930	5420	5420	5420	5420	31
342	20231010	133700	670857910	5420	5420	5420	5420	42
343	20231010	133600	670630270	5420	5410	5420	5410	650
344	20231010	133500	667113470	5400	5420	5420	5400	3458
345	20231010	133400	648433710	5410	5430	5430	5410	219
346	20231010	133300	647248130	5430	5440	5440	5430	267
347	20231010	133200	645797980	5430	5440	5440	5430	246
348	20231010	133100	644461920	5440	5440	5440	5440	44
349	20231010	133000	644222560	5430	5430	5430	5420	383
350	20231010	132900	642143200	5420	5410	5430	5410	1927
351	20231010	132800	631692930	5410	5410	5410	5410	184
352	20231010	132700	630697490	5410	5410	5410	5410	0
353	20231010	132600	630697490	5410	5410	5410	5400	227
354	20231010	132500	629470090	5410	5410	5410	5410	1
355	20231010	132400	629464680	5400	5410	5410	5400	1554
356	20231010	132300	621058080	5410	5410	5410	5410	0
357	20231010	132200	621058080	5410	5410	5410	5410	0
358	20231010	132100	621058080	5410	5410	5410	5410	22
359	20231010	132000	620939060	5410	5410	5410	5410	2
360	20231010	131900	620928240	5410	5400	5410	5400	1086
361	20231010	131800	615063810	5410	5410	5410	5410	1
362	20231010	131700	615058400	5400	5410	5410	5400	135
363	20231010	131600	614328490	5410	5410	5410	5410	182
364	20231010	131500	613343870	5410	5410	5410	5400	380
365	20231010	131400	611291840	5410	5410	5410	5410	0
366	20231010	131300	611291840	5410	5410	5410	5410	0
367	20231010	131200	611291840	5410	5410	5410	5410	91
368	20231010	131100	610799530	5410	5410	5410	5410	858
369	20231010	131000	606157750	5420	5420	5420	5420	855
370	20231010	130900	601523650	5420	5410	5420	5410	34
371	20231010	130800	601339690	5410	5410	5410	5410	846
372	20231010	130700	596762830	5410	5410	5410	5410	0
373	20231010	130600	596762830	5410	5420	5420	5400	1452
374	20231010	130500	588902870	5430	5430	5430	5430	1
375	20231010	130400	588897440	5430	5430	5430	5430	0
376	20231010	130300	588897440	5430	5430	5430	5430	148
377	20231010	130200	588093800	5440	5440	5440	5440	0
378	20231010	130100	588093800	5440	5440	5440	5440	2
379	20231010	130000	588082920	5440	5440	5440	5440	5
380	20231010	125900	588055720	5440	5440	5440	5430	156
381	20231010	125800	587207120	5440	5440	5440	5440	34
382	20231010	125700	587022160	5430	5450	5450	5430	87
383	20231010	125600	586548750	5430	5430	5430	5430	0
384	20231010	125500	586548750	5430	5430	5430	5430	287
385	20231010	125400	584990340	5430	5430	5430	5430	0
386	20231010	125300	584990340	5430	5430	5430	5430	0
387	20231010	125200	584990340	5430	5420	5430	5420	1415
388	20231010	125100	577314960	5420	5420	5420	5420	776
389	20231010	125000	573109040	5410	5410	5410	5410	0
390	20231010	124900	573109040	5410	5420	5420	5410	293
391	20231010	124800	571521340	5420	5420	5420	5420	360
392	20231010	124700	569570140	5420	5420	5420	5420	100
393	20231010	124600	569028140	5430	5430	5430	5430	0
394	20231010	124500	569028140	5430	5430	5430	5430	0
395	20231010	124400	569028140	5430	5430	5430	5430	0
396	20231010	124300	569028140	5430	5430	5430	5430	1
397	20231010	124200	569022710	5420	5420	5420	5420	50
398	20231010	124100	568751710	5420	5430	5430	5420	588
399	20231010	124000	565559750	5420	5420	5420	5420	776
400	20231010	123900	561353830	5430	5430	5430	5430	16
401	20231010	123800	561266950	5420	5420	5420	5420	0
402	20231010	123700	561266950	5420	5420	5420	5420	0
403	20231010	123600	561266950	5420	5420	5420	5420	0
404	20231010	123500	561266950	5420	5420	5420	5420	0
405	20231010	123400	561266950	5420	5420	5420	5420	0
406	20231010	123300	561266950	5420	5420	5420	5420	90
407	20231010	123200	560779150	5430	5430	5430	5430	0
408	20231010	123100	560779150	5430	5430	5430	5430	0
409	20231010	123000	560779150	5430	5420	5430	5420	142
410	20231010	122900	560009500	5420	5430	5430	5420	527
411	20231010	122800	557149600	5440	5460	5460	5440	217
412	20231010	122700	555969100	5430	5430	5430	5430	191
413	20231010	122600	554931970	5430	5420	5430	5420	794
414	20231010	122500	550628480	5420	5440	5440	5410	1279
415	20231010	122400	543689940	5430	5430	5430	5430	0
416	20231010	122300	543689940	5430	5430	5430	5430	0
417	20231010	122200	543689940	5430	5430	5430	5430	6
418	20231010	122100	543657360	5430	5430	5430	5430	0
419	20231010	122000	543657360	5430	5430	5430	5430	0
420	20231010	121900	543657360	5430	5430	5430	5430	35
421	20231010	121800	543467310	5440	5440	5440	5440	0
422	20231010	121700	543467310	5440	5440	5440	5440	0
423	20231010	121600	543467310	5440	5440	5440	5440	836
424	20231010	121500	538919470	5430	5440	5440	5430	266
425	20231010	121400	537472580	5440	5440	5440	5440	0
426	20231010	121300	537472580	5440	5440	5440	5440	0
427	20231010	121200	537472580	5440	5440	5440	5440	37
428	20231010	121100	537271300	5440	5440	5440	5440	185
429	20231010	121000	536264900	5450	5450	5450	5450	0
430	20231010	120900	536264900	5450	5450	5450	5450	264
431	20231010	120800	534826100	5460	5460	5460	5460	0
432	20231010	120700	534826100	5460	5460	5460	5460	9
433	20231010	120600	534776960	5460	5460	5460	5460	5
434	20231010	120500	534749660	5460	5440	5460	5440	610
435	20231010	120400	531430900	5440	5440	5440	5430	1771
436	20231010	120300	521810260	5450	5440	5450	5440	1127
437	20231010	120200	515679040	5430	5450	5450	5430	1798
438	20231010	120100	505889450	5460	5460	5460	5460	54
439	20231010	120000	505594610	5460	5460	5460	5450	71
440	20231010	115900	505207320	5450	5450	5460	5450	523
441	20231010	115800	502356630	5460	5450	5460	5450	491
442	20231010	115700	499680340	5450	5450	5450	5450	56
443	20231010	115600	499375140	5450	5450	5450	5440	403
444	20231010	115500	497179310	5450	5450	5450	5440	69
445	20231010	115400	496803610	5440	5450	5450	5440	572
446	20231010	115300	493686230	5460	5460	5460	5460	0
447	20231010	115200	493686230	5460	5450	5460	5450	132
448	20231010	115100	492966820	5450	5450	5450	5450	150
449	20231010	115000	492149320	5450	5450	5450	5450	0
450	20231010	114900	492149320	5450	5450	5450	5450	127
451	20231010	114800	491457170	5460	5450	5460	5450	128
452	20231010	114700	490759290	5460	5460	5460	5460	395
453	20231010	114600	488602590	5460	5460	5460	5460	36
454	20231010	114500	488406030	5460	5460	5460	5460	0
455	20231010	114400	488406030	5460	5460	5460	5460	0
456	20231010	114300	488406030	5460	5460	5460	5460	0
457	20231010	114200	488406030	5460	5430	5470	5430	2353
458	20231010	114100	475590090	5440	5440	5440	5440	0
459	20231010	114000	475590090	5440	5440	5440	5440	0
460	20231010	113900	475590090	5440	5440	5440	5440	0
461	20231010	113800	475590090	5440	5440	5440	5430	674
462	20231010	113700	471928930	5440	5440	5440	5440	0
463	20231010	113600	471928930	5440	5440	5440	5440	0
464	20231010	113500	471928930	5440	5440	5440	5440	0
465	20231010	113400	471928930	5440	5440	5440	5440	0
466	20231010	113300	471928930	5440	5430	5440	5430	1141
467	20231010	113200	465727900	5430	5430	5430	5430	0
468	20231010	113100	465727900	5430	5430	5430	5430	0
469	20231010	113000	465727900	5430	5420	5430	5420	130
470	20231010	112900	465023290	5430	5430	5430	5430	1
471	20231010	112800	465017860	5420	5440	5440	5420	667
472	20231010	112700	461396920	5430	5430	5430	5430	216
473	20231010	112600	460224040	5430	5430	5430	5430	0
474	20231010	112500	460224040	5430	5430	5430	5430	91
475	20231010	112400	459729910	5440	5430	5440	5430	93
476	20231010	112300	459224900	5440	5440	5440	5440	2
477	20231010	112200	459214020	5430	5440	5450	5430	348
478	20231010	112100	457321460	5440	5440	5440	5440	0
479	20231010	112000	457321460	5440	5450	5450	5440	1052
480	20231010	111900	451592300	5450	5450	5450	5450	0
481	20231010	111800	451592300	5450	5450	5450	5450	0
482	20231010	111700	451592300	5450	5450	5450	5450	219
483	20231010	111600	450398750	5450	5450	5450	5450	0
484	20231010	111500	450398750	5450	5450	5450	5450	526
485	20231010	111400	447532050	5450	5450	5450	5450	0
486	20231010	111300	447532050	5450	5460	5460	5450	958
487	20231010	111200	442301740	5460	5470	5470	5460	221
488	20231010	111100	441093230	5470	5470	5470	5470	1
489	20231010	111000	441087760	5460	5460	5460	5460	0
490	20231010	110900	441087760	5460	5460	5460	5460	178
491	20231010	110800	440115880	5450	5460	5460	5450	1337
492	20231010	110700	432816620	5460	5460	5460	5460	113
493	20231010	110600	432199640	5470	5460	5470	5460	4
494	20231010	110500	432177790	5470	5470	5470	5470	0
495	20231010	110400	432177790	5470	5470	5470	5470	0
496	20231010	110300	432177790	5470	5470	5470	5460	738
497	20231010	110200	428143200	5480	5490	5490	5480	189
498	20231010	110100	427107470	5480	5480	5480	5480	200
499	20231010	110000	426011470	5490	5480	5490	5480	232
500	20231010	105900	424740100	5480	5480	5480	5480	100
501	20231010	105800	424192100	5470	5470	5470	5460	539
502	20231010	105700	421244680	5470	5470	5470	5470	1
503	20231010	105600	421239210	5470	5460	5470	5450	1095
504	20231010	105500	415263930	5470	5470	5470	5470	0
505	20231010	105400	415263930	5470	5470	5480	5470	926
506	20231010	105300	410194930	5480	5480	5480	5480	433
507	20231010	105200	407822090	5480	5470	5480	5470	517
508	20231010	105100	404992330	5460	5470	5470	5460	565
509	20231010	105000	401904270	5480	5480	5480	5480	306
510	20231010	104900	400227390	5480	5480	5480	5470	554
511	20231010	104800	397192470	5470	5470	5470	5470	68
512	20231010	104700	396820510	5470	5460	5470	5460	919
513	20231010	104600	391800360	5480	5480	5480	5480	0
514	20231010	104500	391800360	5480	5480	5480	5450	2203
515	20231010	104400	379761050	5480	5480	5480	5480	144
516	20231010	104300	378971930	5480	5480	5480	5480	109
517	20231010	104200	378374610	5490	5490	5490	5490	0
518	20231010	104100	378374610	5490	5490	5490	5490	0
519	20231010	104000	378374610	5490	5490	5490	5490	0
520	20231010	103900	378374610	5490	5470	5490	5470	101
521	20231010	103800	377822120	5470	5470	5470	5470	86
522	20231010	103700	377351700	5470	5440	5490	5440	9918
523	20231010	103600	323258820	5440	5430	5440	5430	217
524	20231010	103500	322079250	5440	5440	5440	5440	0
525	20231010	103400	322079250	5440	5430	5440	5430	894
526	20231010	103300	317223160	5430	5430	5430	5430	0
527	20231010	103200	317223160	5430	5430	5430	5430	90
528	20231010	103100	316734460	5440	5440	5440	5440	1
529	20231010	103000	316729020	5430	5440	5440	5430	265
530	20231010	102900	315289620	5440	5430	5440	5430	315
531	20231010	102800	313578020	5430	5430	5430	5430	280
532	20231010	102700	312057620	5430	5430	5430	5430	344
533	20231010	102600	310189700	5440	5440	5440	5440	802
534	20231010	102500	305826820	5440	5440	5450	5440	896
535	20231010	102400	300949800	5440	5430	5440	5430	1420
536	20231010	102300	293236440	5430	5410	5430	5410	1646
537	20231010	102200	284315110	5410	5410	5410	5410	84
538	20231010	102100	283860670	5420	5420	5420	5410	600
539	20231010	102000	280613730	5420	5410	5420	5410	532
540	20231010	101900	277733290	5420	5410	5420	5410	267
541	20231010	101800	276287060	5420	5410	5420	5410	283
542	20231010	101700	274755500	5420	5410	5420	5410	301
543	20231010	101600	273126660	5410	5420	5420	5410	216
544	20231010	101500	271957940	5410	5410	5410	5410	90
545	20231010	101400	271471040	5410	5410	5410	5410	89
546	20231010	101300	270989550	5410	5390	5410	5390	1008
547	20231010	101200	265550560	5390	5390	5390	5390	103
548	20231010	101100	264995390	5390	5390	5390	5390	19
549	20231010	101000	264892980	5390	5400	5400	5390	758
550	20231010	100900	260800240	5410	5410	5410	5410	0
551	20231010	100800	260800240	5410	5400	5420	5400	394
552	20231010	100700	258669320	5400	5400	5400	5400	146
553	20231010	100600	257880920	5400	5400	5400	5390	104
554	20231010	100500	257319620	5400	5400	5400	5400	0
555	20231010	100400	257319620	5400	5400	5400	5400	67
556	20231010	100300	256957820	5410	5390	5410	5390	1286
557	20231010	100200	250017380	5390	5390	5390	5390	62
558	20231010	100100	249683200	5390	5390	5390	5390	79
559	20231010	100000	249257390	5390	5390	5390	5390	134
560	20231010	095900	248535130	5390	5390	5390	5390	93
561	20231010	095800	248033860	5390	5390	5390	5390	78
562	20231010	095700	247613440	5390	5390	5390	5390	137
563	20231010	095600	246875010	5390	5390	5390	5390	67
564	20231010	095500	246513880	5390	5390	5390	5390	4
565	20231010	095400	246492320	5390	5390	5390	5390	10
566	20231010	095300	246438420	5380	5380	5380	5380	577
567	20231010	095200	243334160	5390	5380	5420	5380	1512
568	20231010	095100	235183510	5380	5380	5380	5380	115
569	20231010	095000	234564810	5390	5390	5390	5390	1
570	20231010	094900	234559420	5390	5380	5390	5370	441
571	20231010	094800	232189080	5390	5380	5390	5380	61
572	20231010	094700	231860880	5380	5380	5400	5380	493
573	20231010	094600	229208520	5370	5370	5380	5370	662
574	20231010	094500	225653560	5360	5390	5390	5360	1666
575	20231010	094400	216702180	5400	5400	5400	5390	158
576	20231010	094300	215850340	5400	5400	5400	5400	62
577	20231010	094200	215515540	5400	5400	5400	5400	71
578	20231010	094100	215132140	5400	5400	5400	5380	33
579	20231010	094000	214954540	5400	5420	5420	5390	384
580	20231010	093900	212879870	5420	5420	5420	5420	0
581	20231010	093800	212879870	5420	5410	5430	5410	531
582	20231010	093700	210004040	5410	5420	5420	5400	95
583	20231010	093600	209490990	5400	5430	5430	5400	409
584	20231010	093500	207274540	5440	5440	5440	5430	2001
585	20231010	093400	196405000	5440	5440	5440	5440	758
586	20231010	093300	192281480	5440	5450	5450	5430	931
587	20231010	093200	187219350	5440	5440	5440	5440	119
588	20231010	093100	186571990	5450	5440	5450	5440	447
589	20231010	093000	184139670	5450	5440	5450	5440	306
590	20231010	092900	182474360	5440	5440	5440	5440	0
591	20231010	092800	182474360	5440	5440	5440	5440	180
592	20231010	092700	181495160	5440	5440	5440	5440	6
593	20231010	092600	181462520	5440	5440	5460	5440	402
594	20231010	092500	179272350	5470	5450	5470	5410	701
595	20231010	092400	175469260	5460	5460	5460	5460	216
596	20231010	092300	174289900	5470	5440	5470	5440	855
597	20231010	092200	169634300	5440	5440	5440	5440	6
598	20231010	092100	169601660	5430	5440	5440	5430	199
599	20231010	092000	168519280	5450	5470	5470	5450	715
600	20231010	091900	164615280	5470	5460	5480	5460	1272
601	20231010	091800	157660060	5460	5460	5460	5460	246
602	20231010	091700	156316900	5460	5450	5460	5450	273
603	20231010	091600	154828140	5460	5480	5480	5460	351
604	20231010	091500	152908600	5480	5450	5480	5450	2366
605	20231010	091400	139975960	5450	5440	5450	5440	455
606	20231010	091300	137500260	5440	5430	5440	5430	816
607	20231010	091200	133066220	5440	5450	5450	5440	493
608	20231010	091100	130383370	5440	5450	5450	5440	193
609	20231010	091000	129333420	5440	5450	5450	5440	308
610	20231010	090900	127655200	5460	5460	5480	5460	2250
611	20231010	090800	115347660	5450	5430	5460	5430	4259
612	20231010	090700	92183680	5430	5440	5440	5430	2457
613	20231010	090600	78835290	5430	5420	5430	5420	500
614	20231010	090500	76120580	5440	5430	5460	5430	1761
615	20231010	090400	66537040	5430	5460	5470	5430	1145
616	20231010	090300	60300740	5460	5430	5460	5420	1330
617	20231010	090200	53083820	5440	5360	5440	5360	4884
618	20231010	090100	26741140	5350	5350	5350	5350	1933
619	20231010	090000	16399590	5350	5350	5360	5340	2946