KissMeData/263800/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202600	899115300	5080	5080	5080	5080	2212
3	20231019	202500	899115300	5080	5080	5080	5080	0
4	20231019	202400	899115300	5080	5080	5080	5080	0
5	20231019	202300	899115300	5080	5080	5080	5080	0
6	20231019	202200	899115300	5080	5080	5080	5080	0
7	20231019	202100	899115300	5080	5080	5080	5080	0
8	20231019	202000	899115300	5080	5080	5080	5080	0
9	20231019	201900	899115300	5080	5080	5080	5080	0
10	20231019	201800	899115300	5080	5080	5080	5080	0
11	20231019	201700	899115300	5080	5080	5080	5080	0
12	20231019	201600	899115300	5080	5080	5080	5080	0
13	20231019	201500	899115300	5080	5080	5080	5080	0
14	20231019	201400	899115300	5080	5080	5080	5080	0
15	20231019	201300	899115300	5080	5080	5080	5080	0
16	20231019	201200	899115300	5080	5080	5080	5080	0
17	20231019	201100	899115300	5080	5080	5080	5080	0
18	20231019	201000	899115300	5080	5080	5080	5080	0
19	20231019	200900	899115300	5080	5080	5080	5080	0
20	20231019	200800	899115300	5080	5080	5080	5080	0
21	20231019	200700	899115300	5080	5080	5080	5080	0
22	20231019	200600	899115300	5080	5080	5080	5080	0
23	20231019	200500	899115300	5080	5080	5080	5080	0
24	20231019	200400	899115300	5080	5080	5080	5080	0
25	20231019	200300	899115300	5080	5080	5080	5080	0
26	20231019	200200	899115300	5080	5080	5080	5080	0
27	20231019	200100	899115300	5080	5080	5080	5080	0
28	20231019	200000	899115300	5080	5080	5080	5080	0
29	20231019	195900	899115300	5080	5080	5080	5080	0
30	20231019	195800	899115300	5080	5080	5080	5080	0
31	20231019	195700	899115300	5080	5080	5080	5080	0
32	20231019	195600	899115300	5080	5080	5080	5080	2212
33	20231019	195500	899115300	5080	5080	5080	5080	0
34	20231019	195400	899115300	5080	5080	5080	5080	0
35	20231019	195300	899115300	5080	5080	5080	5080	0
36	20231019	195200	899115300	5080	5080	5080	5080	0
37	20231019	195100	899115300	5080	5080	5080	5080	0
38	20231019	195000	899115300	5080	5080	5080	5080	0
39	20231019	194900	899115300	5080	5080	5080	5080	0
40	20231019	194800	899115300	5080	5080	5080	5080	0
41	20231019	194700	899115300	5080	5080	5080	5080	0
42	20231019	194600	899115300	5080	5080	5080	5080	0
43	20231019	194500	899115300	5080	5080	5080	5080	0
44	20231019	194400	899115300	5080	5080	5080	5080	0
45	20231019	194300	899115300	5080	5080	5080	5080	0
46	20231019	194200	899115300	5080	5080	5080	5080	0
47	20231019	194100	899115300	5080	5080	5080	5080	0
48	20231019	194000	899115300	5080	5080	5080	5080	0
49	20231019	193900	899115300	5080	5080	5080	5080	0
50	20231019	193800	899115300	5080	5080	5080	5080	0
51	20231019	193700	899115300	5080	5080	5080	5080	0
52	20231019	193600	899115300	5080	5080	5080	5080	0
53	20231019	193500	899115300	5080	5080	5080	5080	0
54	20231019	193400	899115300	5080	5080	5080	5080	0
55	20231019	193300	899115300	5080	5080	5080	5080	0
56	20231019	193200	899115300	5080	5080	5080	5080	0
57	20231019	193100	899115300	5080	5080	5080	5080	0
58	20231019	193000	899115300	5080	5080	5080	5080	0
59	20231019	192900	899115300	5080	5080	5080	5080	0
60	20231019	192800	899115300	5080	5080	5080	5080	0
61	20231019	192700	899115300	5080	5080	5080	5080	0
62	20231019	192600	899115300	5080	5080	5080	5080	2212
63	20231019	192500	899115300	5080	5080	5080	5080	0
64	20231019	192400	899115300	5080	5080	5080	5080	0
65	20231019	192300	899115300	5080	5080	5080	5080	0
66	20231019	192200	899115300	5080	5080	5080	5080	0
67	20231019	192100	899115300	5080	5080	5080	5080	0
68	20231019	192000	899115300	5080	5080	5080	5080	0
69	20231019	191900	899115300	5080	5080	5080	5080	0
70	20231019	191800	899115300	5080	5080	5080	5080	0
71	20231019	191700	899115300	5080	5080	5080	5080	0
72	20231019	191600	899115300	5080	5080	5080	5080	0
73	20231019	191500	899115300	5080	5080	5080	5080	0
74	20231019	191400	899115300	5080	5080	5080	5080	0
75	20231019	191300	899115300	5080	5080	5080	5080	0
76	20231019	191200	899115300	5080	5080	5080	5080	0
77	20231019	191100	899115300	5080	5080	5080	5080	0
78	20231019	191000	899115300	5080	5080	5080	5080	0
79	20231019	190900	899115300	5080	5080	5080	5080	0
80	20231019	190800	899115300	5080	5080	5080	5080	0
81	20231019	190700	899115300	5080	5080	5080	5080	0
82	20231019	190600	899115300	5080	5080	5080	5080	0
83	20231019	190500	899115300	5080	5080	5080	5080	0
84	20231019	190400	899115300	5080	5080	5080	5080	0
85	20231019	190300	899115300	5080	5080	5080	5080	0
86	20231019	190200	899115300	5080	5080	5080	5080	0
87	20231019	190100	899115300	5080	5080	5080	5080	0
88	20231019	190000	899115300	5080	5080	5080	5080	0
89	20231019	185900	899115300	5080	5080	5080	5080	0
90	20231019	185800	899115300	5080	5080	5080	5080	0
91	20231019	185700	899115300	5080	5080	5080	5080	0
92	20231019	185600	899115300	5080	5080	5080	5080	2212
93	20231019	185500	899115300	5080	5080	5080	5080	0
94	20231019	185400	899115300	5080	5080	5080	5080	0
95	20231019	185300	899115300	5080	5080	5080	5080	0
96	20231019	185200	899115300	5080	5080	5080	5080	0
97	20231019	185100	899115300	5080	5080	5080	5080	0
98	20231019	185000	899115300	5080	5080	5080	5080	0
99	20231019	184900	899115300	5080	5080	5080	5080	0
100	20231019	184800	899115300	5080	5080	5080	5080	0
101	20231019	184700	899115300	5080	5080	5080	5080	0
102	20231019	184600	899115300	5080	5080	5080	5080	0
103	20231019	184500	899115300	5080	5080	5080	5080	0
104	20231019	184400	899115300	5080	5080	5080	5080	0
105	20231019	184300	899115300	5080	5080	5080	5080	0
106	20231019	184200	899115300	5080	5080	5080	5080	0
107	20231019	184100	899115300	5080	5080	5080	5080	0
108	20231019	184000	899115300	5080	5080	5080	5080	0
109	20231019	183900	899115300	5080	5080	5080	5080	0
110	20231019	183800	899115300	5080	5080	5080	5080	0
111	20231019	183700	899115300	5080	5080	5080	5080	0
112	20231019	183600	899115300	5080	5080	5080	5080	0
113	20231019	183500	899115300	5080	5080	5080	5080	0
114	20231019	183400	899115300	5080	5080	5080	5080	0
115	20231019	183300	899115300	5080	5080	5080	5080	0
116	20231019	183200	899115300	5080	5080	5080	5080	0
117	20231019	183100	899115300	5080	5080	5080	5080	0
118	20231019	183000	899115300	5080	5080	5080	5080	0
119	20231019	182900	899115300	5080	5080	5080	5080	0
120	20231019	182800	899115300	5080	5080	5080	5080	0
121	20231019	182700	899115300	5080	5080	5080	5080	0
122	20231019	182600	899115300	5080	5080	5080	5080	2212
123	20231019	182500	899115300	5080	5080	5080	5080	0
124	20231019	182400	899115300	5080	5080	5080	5080	0
125	20231019	182300	899115300	5080	5080	5080	5080	0
126	20231019	182200	899115300	5080	5080	5080	5080	0
127	20231019	182100	899115300	5080	5080	5080	5080	0
128	20231019	182000	899115300	5080	5080	5080	5080	0
129	20231019	181900	899115300	5080	5080	5080	5080	0
130	20231019	181800	899115300	5080	5080	5080	5080	0
131	20231019	181700	899115300	5080	5080	5080	5080	0
132	20231019	181600	899115300	5080	5080	5080	5080	0
133	20231019	181500	899115300	5080	5080	5080	5080	0
134	20231019	181400	899115300	5080	5080	5080	5080	0
135	20231019	181300	899115300	5080	5080	5080	5080	0
136	20231019	181200	899115300	5080	5080	5080	5080	0
137	20231019	181100	899115300	5080	5080	5080	5080	0
138	20231019	181000	899115300	5080	5080	5080	5080	0
139	20231019	180900	899115300	5080	5080	5080	5080	0
140	20231019	180800	899115300	5080	5080	5080	5080	0
141	20231019	180700	899115300	5080	5080	5080	5080	0
142	20231019	180600	899115300	5080	5080	5080	5080	0
143	20231019	180500	899115300	5080	5080	5080	5080	0
144	20231019	180400	899115300	5080	5080	5080	5080	0
145	20231019	180300	899115300	5080	5080	5080	5080	0
146	20231019	180200	899115300	5080	5080	5080	5080	0
147	20231019	180100	899115300	5080	5080	5080	5080	0
148	20231019	180000	899115300	5080	5080	5080	5080	0
149	20231019	175900	899115300	5080	5080	5080	5080	0
150	20231019	175800	899115300	5080	5080	5080	5080	0
151	20231019	175700	899115300	5080	5080	5080	5080	0
152	20231019	175600	899115300	5080	5080	5080	5080	2212
153	20231019	175500	899115300	5080	5080	5080	5080	0
154	20231019	175400	899115300	5080	5080	5080	5080	0
155	20231019	175300	899115300	5080	5080	5080	5080	0
156	20231019	175200	899115300	5080	5080	5080	5080	0
157	20231019	175100	899115300	5080	5080	5080	5080	0
158	20231019	175000	899115300	5080	5080	5080	5080	0
159	20231019	174900	899115300	5080	5080	5080	5080	0
160	20231019	174800	899115300	5080	5080	5080	5080	0
161	20231019	174700	899115300	5080	5080	5080	5080	0
162	20231019	174600	899115300	5080	5080	5080	5080	0
163	20231019	174500	899115300	5080	5080	5080	5080	0
164	20231019	174400	899115300	5080	5080	5080	5080	0
165	20231019	174300	899115300	5080	5080	5080	5080	0
166	20231019	174200	899115300	5080	5080	5080	5080	0
167	20231019	174100	899115300	5080	5080	5080	5080	0
168	20231019	174000	899115300	5080	5080	5080	5080	0
169	20231019	173900	899115300	5080	5080	5080	5080	0
170	20231019	173800	899115300	5080	5080	5080	5080	0
171	20231019	173700	899115300	5080	5080	5080	5080	0
172	20231019	173600	899115300	5080	5080	5080	5080	0
173	20231019	173500	899115300	5080	5080	5080	5080	0
174	20231019	173400	899115300	5080	5080	5080	5080	0
175	20231019	173300	899115300	5080	5080	5080	5080	0
176	20231019	173200	899115300	5080	5080	5080	5080	0
177	20231019	173100	899115300	5080	5080	5080	5080	0
178	20231019	173000	899115300	5080	5080	5080	5080	0
179	20231019	172900	899115300	5080	5080	5080	5080	0
180	20231019	172800	899115300	5080	5080	5080	5080	0
181	20231019	172700	899115300	5080	5080	5080	5080	0
182	20231019	172600	899115300	5080	5080	5080	5080	2212
183	20231019	172500	899115300	5080	5080	5080	5080	0
184	20231019	172400	899115300	5080	5080	5080	5080	0
185	20231019	172300	899115300	5080	5080	5080	5080	0
186	20231019	172200	899115300	5080	5080	5080	5080	0
187	20231019	172100	899115300	5080	5080	5080	5080	0
188	20231019	172000	899115300	5080	5080	5080	5080	0
189	20231019	171900	899115300	5080	5080	5080	5080	0
190	20231019	171800	899115300	5080	5080	5080	5080	0
191	20231019	171700	899115300	5080	5080	5080	5080	0
192	20231019	171600	899115300	5080	5080	5080	5080	0
193	20231019	171500	899115300	5080	5080	5080	5080	0
194	20231019	171400	899115300	5080	5080	5080	5080	0
195	20231019	171300	899115300	5080	5080	5080	5080	0
196	20231019	171200	899115300	5080	5080	5080	5080	0
197	20231019	171100	899115300	5080	5080	5080	5080	0
198	20231019	171000	899115300	5080	5080	5080	5080	0
199	20231019	170900	899115300	5080	5080	5080	5080	0
200	20231019	170800	899115300	5080	5080	5080	5080	0
201	20231019	170700	899115300	5080	5080	5080	5080	0
202	20231019	170600	899115300	5080	5080	5080	5080	0
203	20231019	170500	899115300	5080	5080	5080	5080	0
204	20231019	170400	899115300	5080	5080	5080	5080	0
205	20231019	170300	899115300	5080	5080	5080	5080	0
206	20231019	170200	899115300	5080	5080	5080	5080	0
207	20231019	170100	899115300	5080	5080	5080	5080	0
208	20231019	170000	899115300	5080	5080	5080	5080	0
209	20231019	165900	899115300	5080	5080	5080	5080	0
210	20231019	165800	899115300	5080	5080	5080	5080	0
211	20231019	165700	899115300	5080	5080	5080	5080	0
212	20231019	165600	899115300	5080	5080	5080	5080	2212
213	20231019	165500	899115300	5080	5080	5080	5080	0
214	20231019	165400	899115300	5080	5080	5080	5080	0
215	20231019	165300	899115300	5080	5080	5080	5080	0
216	20231019	165200	899115300	5080	5080	5080	5080	0
217	20231019	165100	899115300	5080	5080	5080	5080	0
218	20231019	165000	899115300	5080	5080	5080	5080	0
219	20231019	164900	899115300	5080	5080	5080	5080	0
220	20231019	164800	899115300	5080	5080	5080	5080	0
221	20231019	164700	899115300	5080	5080	5080	5080	0
222	20231019	164600	899115300	5080	5080	5080	5080	0
223	20231019	164500	899115300	5080	5080	5080	5080	0
224	20231019	164400	899115300	5080	5080	5080	5080	0
225	20231019	164300	899115300	5080	5080	5080	5080	0
226	20231019	164200	899115300	5080	5080	5080	5080	0
227	20231019	164100	899115300	5080	5080	5080	5080	0
228	20231019	164000	899115300	5080	5080	5080	5080	0
229	20231019	163900	899115300	5080	5080	5080	5080	0
230	20231019	163800	899115300	5080	5080	5080	5080	0
231	20231019	163700	899115300	5080	5080	5080	5080	0
232	20231019	163600	899115300	5080	5080	5080	5080	0
233	20231019	163500	899115300	5080	5080	5080	5080	0
234	20231019	163400	899115300	5080	5080	5080	5080	0
235	20231019	163300	899115300	5080	5080	5080	5080	0
236	20231019	163200	899115300	5080	5080	5080	5080	0
237	20231019	163100	899115300	5080	5080	5080	5080	0
238	20231019	163000	899115300	5080	5080	5080	5080	0
239	20231019	162900	899115300	5080	5080	5080	5080	0
240	20231019	162800	899115300	5080	5080	5080	5080	0
241	20231019	162700	899115300	5080	5080	5080	5080	0
242	20231019	162600	899115300	5080	5080	5080	5080	2212
243	20231019	162500	899115300	5080	5080	5080	5080	0
244	20231019	162400	899115300	5080	5080	5080	5080	0
245	20231019	162300	899115300	5080	5080	5080	5080	0
246	20231019	162200	899115300	5080	5080	5080	5080	0
247	20231019	162100	899115300	5080	5080	5080	5080	0
248	20231019	162000	899115300	5080	5080	5080	5080	0
249	20231019	161900	899115300	5080	5080	5080	5080	0
250	20231019	161800	899115300	5080	5080	5080	5080	0
251	20231019	161700	899115300	5080	5080	5080	5080	0
252	20231019	161600	899115300	5080	5080	5080	5080	0
253	20231019	161500	899115300	5080	5080	5080	5080	0
254	20231019	161400	899115300	5080	5080	5080	5080	0
255	20231019	161300	899115300	5080	5080	5080	5080	0
256	20231019	161200	899115300	5080	5080	5080	5080	0
257	20231019	161100	899115300	5080	5080	5080	5080	0
258	20231019	161000	899115300	5080	5080	5080	5080	0
259	20231019	160900	899115300	5080	5080	5080	5080	0
260	20231019	160800	899115300	5080	5080	5080	5080	0
261	20231019	160700	899115300	5080	5080	5080	5080	0
262	20231019	160600	899115300	5080	5080	5080	5080	0
263	20231019	160500	899115300	5080	5080	5080	5080	0
264	20231019	160400	899115300	5080	5080	5080	5080	0
265	20231019	160300	899115300	5080	5080	5080	5080	0
266	20231019	160200	899115300	5080	5080	5080	5080	0
267	20231019	160100	899115300	5080	5080	5080	5080	0
268	20231019	160000	899115300	5080	5080	5080	5080	0
269	20231019	155900	899115300	5080	5080	5080	5080	0
270	20231019	155800	899115300	5080	5080	5080	5080	0
271	20231019	155700	899115300	5080	5080	5080	5080	0
272	20231019	155600	899115300	5080	5080	5080	5080	2212
273	20231019	155500	899115300	5080	5080	5080	5080	0
274	20231019	155400	899115300	5080	5080	5080	5080	0
275	20231019	155300	899115300	5080	5080	5080	5080	0
276	20231019	155200	899115300	5080	5080	5080	5080	0
277	20231019	155100	899115300	5080	5080	5080	5080	0
278	20231019	155000	899115300	5080	5080	5080	5080	0
279	20231019	154900	899115300	5080	5080	5080	5080	0
280	20231019	154800	899115300	5080	5080	5080	5080	0
281	20231019	154700	899115300	5080	5080	5080	5080	0
282	20231019	154600	899115300	5080	5080	5080	5080	0
283	20231019	154500	899115300	5080	5080	5080	5080	0
284	20231019	154400	899115300	5080	5080	5080	5080	0
285	20231019	154300	899115300	5080	5080	5080	5080	0
286	20231019	154200	899115300	5080	5080	5080	5080	0
287	20231019	154100	899115300	5080	5080	5080	5080	0
288	20231019	154000	899115300	5080	5080	5080	5080	0
289	20231019	153900	899115300	5080	5080	5080	5080	0
290	20231019	153800	899115300	5080	5080	5080	5080	0
291	20231019	153700	899115300	5080	5080	5080	5080	0
292	20231019	153600	899115300	5080	5080	5080	5080	0
293	20231019	153500	899115300	5080	5080	5080	5080	0
294	20231019	153400	899115300	5080	5080	5080	5080	0
295	20231019	153300	899115300	5080	5080	5080	5080	0
296	20231019	153200	899115300	5080	5080	5080	5080	0
297	20231019	153100	899115300	5080	5080	5080	5080	0
298	20231019	153000	899115300	5080	5080	5080	5080	2212
299	20231019	152900	887878340	5070	5070	5070	5070	0
300	20231019	152800	887878340	5070	5070	5070	5070	0
301	20231019	152700	887878340	5070	5070	5070	5070	0
302	20231019	152600	887878340	5070	5070	5070	5070	0
303	20231019	152500	887878340	5070	5070	5070	5070	0
304	20231019	152400	887878340	5070	5070	5070	5070	0
305	20231019	152300	887878340	5070	5070	5070	5070	0
306	20231019	152200	887878340	5070	5070	5070	5070	0
307	20231019	152100	887878340	5070	5070	5070	5070	0
308	20231019	152000	887878340	5070	5070	5070	5070	0
309	20231019	151900	887878340	5070	5070	5070	5070	50
310	20231019	151800	887624840	5090	5080	5090	5080	660
311	20231019	151700	884265740	5090	5060	5090	5060	25
312	20231019	151600	884139210	5050	5090	5090	5050	7100
313	20231019	151500	848189030	5080	5080	5080	5080	0
314	20231019	151400	848189030	5080	5080	5080	5080	26
315	20231019	151300	848056950	5100	5100	5100	5100	66
316	20231019	151200	847720350	5100	5120	5120	5100	154
317	20231019	151100	846934930	5100	5090	5100	5090	1108
318	20231019	151000	841290210	5090	5090	5090	5080	488
319	20231019	150900	838806670	5090	5090	5090	5090	187
320	20231019	150800	837854840	5070	5070	5080	5070	608
321	20231019	150700	834771980	5090	5080	5090	5080	172
322	20231019	150600	833897890	5080	5080	5080	5080	130
323	20231019	150500	833237490	5080	5080	5080	5080	371
324	20231019	150400	831352810	5090	5090	5090	5090	0
325	20231019	150300	831352810	5090	5080	5090	5080	645
326	20231019	150200	828074250	5080	5090	5090	5080	682
327	20231019	150100	824608690	5090	5090	5090	5090	0
328	20231019	150000	824608690	5090	5120	5120	5090	102
329	20231019	145900	824089470	5080	5080	5080	5080	0
330	20231019	145800	824089470	5080	5080	5080	5080	1
331	20231019	145700	824084390	5120	5090	5120	5090	819
332	20231019	145600	819915440	5090	5080	5090	5080	266
333	20231019	145500	818563350	5070	5070	5070	5070	228
334	20231019	145400	817407390	5080	5080	5080	5080	84
335	20231019	145300	816980670	5060	5060	5060	5060	0
336	20231019	145200	816980670	5060	5060	5060	5060	0
337	20231019	145100	816980670	5060	5060	5060	5060	809
338	20231019	145000	812887130	5060	5060	5060	5060	707
339	20231019	144900	809309710	5060	5060	5060	5060	949
340	20231019	144800	804507770	5060	5080	5080	5060	14
341	20231019	144700	804436890	5080	5090	5090	5070	131
342	20231019	144600	803770910	5090	5080	5090	5080	7
343	20231019	144500	803735300	5090	5070	5090	5070	444
344	20231019	144400	801483960	5070	5070	5070	5060	309
345	20231019	144300	799917340	5070	5070	5070	5070	110
346	20231019	144200	799359640	5060	5070	5070	5060	108
347	20231019	144100	798812110	5070	5070	5070	5070	5
348	20231019	144000	798786760	5050	5050	5050	5050	311
349	20231019	143900	797216210	5060	5060	5070	5060	687
350	20231019	143800	793739730	5060	5050	5080	5050	112
351	20231019	143700	793173500	5060	5090	5090	5060	13984
352	20231019	143600	722265480	5090	5100	5100	5090	396
353	20231019	143500	720249830	5100	5120	5120	5090	4327
354	20231019	143400	698198970	5120	5140	5170	5120	463
355	20231019	143300	695816580	5140	5250	5250	5120	1947
356	20231019	143200	685681290	5250	5100	5260	5100	13456
357	20231019	143100	616117550	5100	5090	5100	5090	72
358	20231019	143000	615750970	5090	5090	5090	5090	1313
359	20231019	142900	609067800	5090	5090	5090	5090	197
360	20231019	142800	608065070	5090	5090	5090	5090	0
361	20231019	142700	608065070	5090	5090	5090	5080	1365
362	20231019	142600	601127720	5090	5090	5090	5090	30
363	20231019	142500	600975020	5080	5080	5090	5080	504
364	20231019	142400	598413670	5080	5090	5090	5080	671
365	20231019	142300	595004260	5090	5100	5100	5090	3713
366	20231019	142200	576104090	5100	5100	5100	5100	7
367	20231019	142100	576068390	5110	5110	5110	5110	2
368	20231019	142000	576058170	5090	5090	5090	5090	0
369	20231019	141900	576058170	5090	5090	5090	5090	100
370	20231019	141800	575549170	5110	5110	5110	5110	6
371	20231019	141700	575518510	5110	5090	5110	5090	310
372	20231019	141600	573940410	5090	5090	5090	5090	0
373	20231019	141500	573940410	5090	5090	5090	5090	300
374	20231019	141400	572413410	5090	5090	5090	5090	5
375	20231019	141300	572387960	5100	5100	5100	5100	156
376	20231019	141200	571592360	5100	5100	5100	5100	0
377	20231019	141100	571592360	5100	5100	5100	5100	0
378	20231019	141000	571592360	5100	5100	5100	5100	10
379	20231019	140900	571541360	5100	5100	5100	5100	5
380	20231019	140800	571515860	5100	5100	5100	5100	847
381	20231019	140700	567196160	5110	5110	5110	5110	0
382	20231019	140600	567196160	5110	5110	5110	5110	22
383	20231019	140500	567083740	5110	5110	5110	5110	4
384	20231019	140400	567063300	5110	5110	5110	5110	0
385	20231019	140300	567063300	5110	5100	5110	5100	603
386	20231019	140200	563987990	5100	5100	5100	5100	105
387	20231019	140100	563452490	5100	5090	5100	5090	213
388	20231019	140000	562368300	5090	5090	5090	5090	69
389	20231019	135900	562017090	5100	5100	5100	5100	20
390	20231019	135800	561915090	5090	5090	5090	5090	0
391	20231019	135700	561915090	5090	5090	5090	5090	0
392	20231019	135600	561915090	5090	5090	5090	5090	0
393	20231019	135500	561915090	5090	5090	5090	5090	0
394	20231019	135400	561915090	5090	5090	5090	5090	0
395	20231019	135300	561915090	5090	5090	5090	5090	0
396	20231019	135200	561915090	5090	5090	5090	5090	0
397	20231019	135100	561915090	5090	5090	5090	5090	0
398	20231019	135000	561915090	5090	5090	5090	5090	2
399	20231019	134900	561904910	5110	5110	5110	5110	1
400	20231019	134800	561899800	5110	5110	5110	5110	0
401	20231019	134700	561899800	5110	5110	5110	5110	10
402	20231019	134600	561848700	5090	5090	5090	5090	500
403	20231019	134500	559303700	5110	5110	5110	5110	0
404	20231019	134400	559303700	5110	5110	5110	5110	0
405	20231019	134300	559303700	5110	5110	5110	5110	0
406	20231019	134200	559303700	5110	5110	5110	5110	0
407	20231019	134100	559303700	5110	5110	5110	5110	1
408	20231019	134000	559298590	5090	5090	5090	5090	0
409	20231019	133900	559298590	5090	5090	5090	5090	0
410	20231019	133800	559298590	5090	5090	5090	5090	0
411	20231019	133700	559298590	5090	5100	5100	5090	127
412	20231019	133600	558651390	5100	5100	5100	5100	0
413	20231019	133500	558651390	5100	5100	5100	5100	0
414	20231019	133400	558651390	5100	5100	5100	5100	1
415	20231019	133300	558646290	5110	5110	5110	5110	0
416	20231019	133200	558646290	5110	5110	5110	5110	200
417	20231019	133100	557624290	5090	5090	5090	5090	267
418	20231019	133000	556265260	5090	5090	5090	5090	50
419	20231019	132900	556010760	5090	5090	5090	5090	317
420	20231019	132800	554397230	5100	5100	5100	5100	100
421	20231019	132700	553887230	5090	5090	5090	5090	0
422	20231019	132600	553887230	5090	5090	5090	5090	1
423	20231019	132500	553882140	5090	5090	5090	5090	28
424	20231019	132400	553739620	5090	5090	5090	5090	2
425	20231019	132300	553729440	5090	5090	5100	5090	5
426	20231019	132200	553703980	5090	5100	5100	5090	115
427	20231019	132100	553118540	5100	5100	5100	5100	42
428	20231019	132000	552904340	5090	5090	5090	5090	0
429	20231019	131900	552904340	5090	5100	5100	5090	175
430	20231019	131800	552013490	5100	5100	5100	5100	0
431	20231019	131700	552013490	5100	5100	5100	5100	100
432	20231019	131600	551503490	5100	5100	5100	5100	330
433	20231019	131500	549820490	5090	5090	5090	5090	0
434	20231019	131400	549820490	5090	5090	5090	5090	205
435	20231019	131300	548777040	5100	5100	5100	5100	1373
436	20231019	131200	541774740	5110	5110	5110	5110	6
437	20231019	131100	541744080	5110	5110	5110	5110	8
438	20231019	131000	541703200	5110	5110	5110	5110	0
439	20231019	130900	541703200	5110	5110	5110	5110	0
440	20231019	130800	541703200	5110	5110	5110	5110	12
441	20231019	130700	541641880	5110	5110	5110	5110	20
442	20231019	130600	541539680	5110	5110	5110	5110	8
443	20231019	130500	541498800	5110	5110	5110	5110	0
444	20231019	130400	541498800	5110	5110	5110	5110	0
445	20231019	130300	541498800	5110	5110	5110	5110	0
446	20231019	130200	541498800	5110	5110	5110	5110	0
447	20231019	130100	541498800	5110	5110	5110	5110	0
448	20231019	130000	541498800	5110	5110	5110	5110	0
449	20231019	125900	541498800	5110	5110	5110	5110	0
450	20231019	125800	541498800	5110	5110	5110	5110	20
451	20231019	125700	541396600	5110	5110	5110	5110	447
452	20231019	125600	539112430	5110	5110	5110	5110	0
453	20231019	125500	539112430	5110	5110	5110	5110	0
454	20231019	125400	539112430	5110	5110	5110	5110	0
455	20231019	125300	539112430	5110	5110	5110	5110	0
456	20231019	125200	539112430	5110	5110	5110	5110	0
457	20231019	125100	539112430	5110	5110	5110	5110	13
458	20231019	125000	539046000	5100	5100	5100	5100	0
459	20231019	124900	539046000	5100	5100	5100	5100	259
460	20231019	124800	537725100	5110	5110	5110	5110	142
461	20231019	124700	536999480	5120	5120	5120	5120	0
462	20231019	124600	536999480	5120	5130	5130	5120	4
463	20231019	124500	536978980	5130	5130	5130	5130	0
464	20231019	124400	536978980	5130	5130	5130	5130	0
465	20231019	124300	536978980	5130	5130	5130	5130	0
466	20231019	124200	536978980	5130	5130	5130	5130	1
467	20231019	124100	536973850	5090	5090	5090	5090	0
468	20231019	124000	536973850	5090	5090	5090	5090	0
469	20231019	123900	536973850	5090	5090	5090	5090	0
470	20231019	123800	536973850	5090	5090	5090	5090	0
471	20231019	123700	536973850	5090	5090	5090	5090	0
472	20231019	123600	536973850	5090	5100	5100	5090	910
473	20231019	123500	532341850	5090	5090	5090	5090	0
474	20231019	123400	532341850	5090	5090	5090	5090	0
475	20231019	123300	532341850	5090	5110	5110	5090	250
476	20231019	123200	531065350	5090	5090	5090	5090	2
477	20231019	123100	531055170	5090	5090	5090	5090	100
478	20231019	123000	530546170	5090	5090	5090	5090	0
479	20231019	122900	530546170	5090	5090	5090	5090	300
480	20231019	122800	529019170	5090	5100	5100	5090	200
481	20231019	122700	528000170	5110	5090	5110	5090	450
482	20231019	122600	525703170	5100	5100	5100	5100	2
483	20231019	122500	525692970	5100	5100	5100	5100	110
484	20231019	122400	525131970	5100	5100	5100	5100	101
485	20231019	122300	524616870	5100	5100	5100	5100	1
486	20231019	122200	524611770	5090	5090	5090	5090	0
487	20231019	122100	524611770	5090	5090	5090	5090	38
488	20231019	122000	524418350	5110	5100	5110	5100	1087
489	20231019	121900	518869650	5110	5110	5110	5110	0
490	20231019	121800	518869650	5110	5110	5110	5110	0
491	20231019	121700	518869650	5110	5110	5110	5110	49
492	20231019	121600	518619260	5110	5090	5110	5090	1585
493	20231019	121500	510536060	5090	5120	5120	5090	1297
494	20231019	121400	503923430	5130	5130	5130	5130	0
495	20231019	121300	503923430	5130	5100	5130	5100	475
496	20231019	121200	501499280	5130	5100	5130	5100	26
497	20231019	121100	501366290	5100	5090	5100	5090	332
498	20231019	121000	499675410	5100	5090	5100	5090	381
499	20231019	120900	497736050	5100	5100	5100	5100	7
500	20231019	120800	497700350	5100	5100	5100	5100	30
501	20231019	120700	497547350	5100	5100	5100	5100	90
502	20231019	120600	497088350	5100	5110	5110	5100	40
503	20231019	120500	496884050	5110	5110	5110	5110	0
504	20231019	120400	496884050	5110	5110	5110	5110	100
505	20231019	120300	496373050	5100	5100	5100	5100	0
506	20231019	120200	496373050	5100	5100	5100	5100	110
507	20231019	120100	495812050	5090	5110	5110	5090	29
508	20231019	120000	495664060	5110	5110	5110	5100	962
509	20231019	115900	490748360	5100	5100	5100	5100	310
510	20231019	115800	489167360	5100	5090	5100	5090	158
511	20231019	115700	488362760	5100	5100	5100	5100	742
512	20231019	115600	484578560	5100	5110	5110	5100	14
513	20231019	115500	484507150	5100	5100	5100	5100	0
514	20231019	115400	484507150	5100	5100	5100	5100	100
515	20231019	115300	483997150	5100	5100	5100	5100	0
516	20231019	115200	483997150	5100	5100	5100	5100	0
517	20231019	115100	483997150	5100	5100	5100	5100	0
518	20231019	115000	483997150	5100	5110	5110	5100	43
519	20231019	114900	483777750	5110	5110	5110	5110	17
520	20231019	114800	483690880	5090	5090	5090	5090	93
521	20231019	114700	483217510	5100	5100	5100	5100	41
522	20231019	114600	483008410	5110	5110	5110	5110	0
523	20231019	114500	483008410	5110	5110	5110	5110	25
524	20231019	114400	482880660	5110	5100	5110	5100	67
525	20231019	114300	482538890	5090	5090	5090	5090	36
526	20231019	114200	482355650	5090	5090	5090	5090	126
527	20231019	114100	481714310	5080	5080	5080	5080	0
528	20231019	114000	481714310	5080	5100	5100	5080	5586
529	20231019	113900	453271200	5100	5110	5110	5100	7612
530	20231019	113800	414391540	5120	5120	5120	5120	10
531	20231019	113700	414340340	5120	5120	5120	5120	21
532	20231019	113600	414232820	5120	5120	5120	5120	10
533	20231019	113500	414181620	5120	5120	5120	5120	265
534	20231019	113400	412824820	5120	5120	5120	5120	94
535	20231019	113300	412343540	5110	5120	5120	5110	3646
536	20231019	113200	393683540	5130	5130	5130	5130	4
537	20231019	113100	393663020	5130	5130	5130	5130	0
538	20231019	113000	393663020	5130	5130	5130	5130	161
539	20231019	112900	392837090	5130	5130	5130	5130	50
540	20231019	112800	392580590	5130	5130	5130	5130	0
541	20231019	112700	392580590	5130	5130	5130	5130	0
542	20231019	112600	392580590	5130	5130	5130	5130	92
543	20231019	112500	392108630	5130	5130	5130	5130	2171
544	20231019	112400	380971400	5130	5140	5140	5130	1478
545	20231019	112300	373389040	5140	5140	5140	5140	23
546	20231019	112200	373270820	5140	5140	5140	5140	20
547	20231019	112100	373168020	5140	5140	5140	5140	10
548	20231019	112000	373116620	5140	5140	5140	5140	127
549	20231019	111900	372463840	5140	5140	5140	5130	675
550	20231019	111800	369000670	5140	5140	5140	5140	20
551	20231019	111700	368897870	5140	5140	5140	5140	748
552	20231019	111600	365053150	5140	5140	5140	5140	0
553	20231019	111500	365053150	5140	5150	5150	5140	21
554	20231019	111400	364945110	5150	5140	5150	5140	16
555	20231019	111300	364862810	5140	5140	5140	5140	279
556	20231019	111200	363428750	5140	5140	5140	5140	4
557	20231019	111100	363408190	5140	5140	5140	5140	80
558	20231019	111000	362996990	5140	5140	5140	5140	37
559	20231019	110900	362806810	5140	5140	5140	5140	34
560	20231019	110800	362632050	5140	5140	5140	5140	0
561	20231019	110700	362632050	5140	5140	5140	5140	120
562	20231019	110600	362015250	5140	5140	5140	5140	7
563	20231019	110500	361979270	5140	5140	5140	5140	10
564	20231019	110400	361927870	5140	5140	5140	5140	220
565	20231019	110300	360797070	5140	5130	5140	5130	31
566	20231019	110200	360637840	5130	5130	5130	5130	293
567	20231019	110100	359134750	5130	5130	5130	5130	0
568	20231019	110000	359134750	5130	5140	5140	5130	2083
569	20231019	105900	348428170	5140	5140	5140	5140	100
570	20231019	105800	347914170	5140	5160	5160	5140	258
571	20231019	105700	346587030	5150	5150	5150	5150	300
572	20231019	105600	345042030	5160	5160	5160	5160	0
573	20231019	105500	345042030	5160	5160	5160	5160	0
574	20231019	105400	345042030	5160	5160	5160	5160	12
575	20231019	105300	344980110	5140	5160	5160	5140	170
576	20231019	105200	344104690	5160	5160	5160	5160	11
577	20231019	105100	344047930	5140	5140	5140	5140	0
578	20231019	105000	344047930	5140	5140	5140	5140	0
579	20231019	104900	344047930	5140	5140	5140	5140	248
580	20231019	104800	342773210	5160	5150	5160	5150	16
581	20231019	104700	342690710	5150	5150	5150	5150	199
582	20231019	104600	341665860	5140	5150	5150	5140	5
583	20231019	104500	341640130	5150	5150	5150	5150	5
584	20231019	104400	341614380	5150	5150	5150	5150	17
585	20231019	104300	341526830	5150	5150	5150	5150	4
586	20231019	104200	341506230	5150	5150	5150	5150	98
587	20231019	104100	341001530	5150	5160	5160	5150	663
588	20231019	104000	337584070	5170	5170	5170	5170	10
589	20231019	103900	337532370	5160	5160	5160	5160	10
590	20231019	103800	337480770	5160	5160	5160	5160	509
591	20231019	103700	334854330	5160	5160	5160	5160	2199
592	20231019	103600	323507490	5170	5170	5170	5170	0
593	20231019	103500	323507490	5170	5170	5170	5170	0
594	20231019	103400	323507490	5170	5170	5170	5170	48
595	20231019	103300	323259330	5180	5160	5180	5160	427
596	20231019	103200	321054200	5160	5160	5160	5160	19
597	20231019	103100	320956160	5170	5160	5170	5160	104
598	20231019	103000	320419390	5150	5150	5150	5150	277
599	20231019	102900	318992840	5160	5160	5160	5160	37
600	20231019	102800	318801920	5160	5160	5160	5160	8
601	20231019	102700	318760640	5150	5150	5150	5150	10
602	20231019	102600	318709140	5150	5150	5150	5150	0
603	20231019	102500	318709140	5150	5140	5150	5140	55
604	20231019	102400	318426340	5140	5140	5150	5140	262
605	20231019	102300	317079560	5140	5150	5150	5140	165
606	20231019	102200	316230310	5160	5170	5170	5160	11
607	20231019	102100	316173450	5180	5180	5180	5180	0
608	20231019	102000	316173450	5180	5180	5180	5180	0
609	20231019	101900	316173450	5180	5180	5180	5180	0
610	20231019	101800	316173450	5180	5180	5180	5180	0
611	20231019	101700	316173450	5180	5160	5180	5150	133
612	20231019	101600	315487470	5160	5150	5160	5140	783
613	20231019	101500	311460710	5150	5150	5150	5150	0
614	20231019	101400	311460710	5150	5150	5150	5150	10
615	20231019	101300	311409210	5150	5140	5150	5140	12
616	20231019	101200	311347490	5140	5140	5140	5140	30
617	20231019	101100	311193290	5150	5140	5150	5130	1637
618	20231019	101000	302793470	5140	5150	5150	5140	3570
619	20231019	100900	284442930	5140	5140	5140	5140	26
620	20231019	100800	284309290	5140	5150	5150	5140	472
621	20231019	100700	281882930	5150	5160	5160	5150	1632
622	20231019	100600	273477950	5160	5160	5160	5160	1505
623	20231019	100500	265712150	5160	5170	5170	5160	224
624	20231019	100400	264554310	5170	5160	5170	5160	65
625	20231019	100300	264218360	5170	5170	5170	5170	1496
626	20231019	100200	256484040	5170	5170	5170	5170	45
627	20231019	100100	256251390	5180	5180	5180	5180	10
628	20231019	100000	256199590	5180	5190	5190	5180	1227
629	20231019	095900	249843630	5190	5180	5190	5180	71
630	20231019	095800	249475840	5190	5190	5190	5190	30
631	20231019	095700	249320140	5190	5180	5190	5180	949
632	20231019	095600	244400380	5170	5170	5170	5170	61
633	20231019	095500	244085010	5170	5170	5170	5170	55
634	20231019	095400	243800660	5170	5170	5170	5160	319
635	20231019	095300	242154490	5170	5160	5170	5160	513
636	20231019	095200	239502420	5160	5170	5170	5160	301
637	20231019	095100	237946310	5170	5170	5170	5160	80
638	20231019	095000	237533310	5170	5170	5170	5170	0
639	20231019	094900	237533310	5170	5170	5170	5170	0
640	20231019	094800	237533310	5170	5170	5170	5170	250
641	20231019	094700	236240810	5170	5170	5170	5170	1
642	20231019	094600	236235640	5170	5170	5170	5170	10
643	20231019	094500	236183940	5170	5180	5180	5170	141
644	20231019	094400	235453570	5180	5180	5180	5180	1
645	20231019	094300	235448390	5160	5160	5160	5160	3
646	20231019	094200	235432910	5150	5180	5180	5150	559
647	20231019	094100	232537440	5140	5150	5150	5140	846
648	20231019	094000	228186370	5140	5170	5170	5140	4027
649	20231019	093900	207461520	5170	5170	5170	5170	30
650	20231019	093800	207306420	5170	5170	5170	5170	20
651	20231019	093700	207203020	5170	5170	5170	5170	117
652	20231019	093600	206598130	5170	5180	5180	5170	27
653	20231019	093500	206458400	5180	5180	5180	5180	3
654	20231019	093400	206442860	5150	5150	5170	5140	2848
655	20231019	093300	191775650	5180	5180	5180	5150	693
656	20231019	093200	188203790	5170	5170	5170	5170	5
657	20231019	093100	188177940	5150	5170	5170	5150	227
658	20231019	093000	187007990	5150	5160	5160	5150	200
659	20231019	092900	185977350	5160	5160	5160	5160	38
660	20231019	092800	185781270	5150	5160	5160	5150	169
661	20231019	092700	184910320	5150	5150	5150	5150	0
662	20231019	092600	184910320	5150	5170	5170	5150	964
663	20231019	092500	179935580	5160	5160	5160	5160	0
664	20231019	092400	179935580	5160	5170	5170	5160	610
665	20231019	092300	176786760	5160	5170	5170	5160	235
666	20231019	092200	175574110	5170	5160	5170	5150	808
667	20231019	092100	171405290	5160	5160	5160	5160	501
668	20231019	092000	168820130	5160	5160	5160	5160	40
669	20231019	091900	168613730	5160	5160	5160	5160	17
670	20231019	091800	168526010	5160	5160	5160	5160	0
671	20231019	091700	168526010	5160	5150	5160	5150	528
672	20231019	091600	165802790	5140	5160	5160	5140	4894
673	20231019	091500	140601170	5180	5170	5180	5170	33
674	20231019	091400	140430450	5160	5160	5160	5160	214
675	20231019	091300	139326210	5150	5160	5160	5150	398
676	20231019	091200	137274420	5160	5160	5160	5160	0
677	20231019	091100	137274420	5160	5160	5160	5160	872
678	20231019	091000	132774900	5160	5170	5170	5160	403
679	20231019	090900	130694420	5170	5150	5170	5150	440
680	20231019	090800	128426190	5150	5160	5170	5150	787
681	20231019	090700	124364750	5160	5170	5170	5160	1077
682	20231019	090600	118801410	5160	5160	5170	5160	2190
683	20231019	090500	107499130	5160	5170	5180	5160	4242
684	20231019	090400	85586150	5180	5190	5190	5180	4564
685	20231019	090300	61942520	5190	5200	5200	5180	920
686	20231019	090200	57169500	5200	5210	5210	5190	4896
687	20231019	090100	31720700	5210	5210	5240	5210	1049
688	20231019	090000	26248600	5220	5220	5220	5200	5033