KissMeData/001230/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183300	610426570	9610	9610	9610	9610	5117
3	20231006	183200	610426570	9610	9610	9610	9610	0
4	20231006	183100	610426570	9610	9610	9610	9610	0
5	20231006	183000	610426570	9610	9610	9610	9610	0
6	20231006	182900	610426570	9610	9610	9610	9610	0
7	20231006	182800	610426570	9610	9610	9610	9610	0
8	20231006	182700	610426570	9610	9610	9610	9610	0
9	20231006	182600	610426570	9610	9610	9610	9610	0
10	20231006	182500	610426570	9610	9610	9610	9610	0
11	20231006	182400	610426570	9610	9610	9610	9610	0
12	20231006	182300	610426570	9610	9610	9610	9610	0
13	20231006	182200	610426570	9610	9610	9610	9610	0
14	20231006	182100	610426570	9610	9610	9610	9610	0
15	20231006	182000	610426570	9610	9610	9610	9610	0
16	20231006	181900	610426570	9610	9610	9610	9610	0
17	20231006	181800	610426570	9610	9610	9610	9610	0
18	20231006	181700	610426570	9610	9610	9610	9610	0
19	20231006	181600	610426570	9610	9610	9610	9610	0
20	20231006	181500	610426570	9610	9610	9610	9610	0
21	20231006	181400	610426570	9610	9610	9610	9610	0
22	20231006	181300	610426570	9610	9610	9610	9610	0
23	20231006	181200	610426570	9610	9610	9610	9610	0
24	20231006	181100	610426570	9610	9610	9610	9610	0
25	20231006	181000	610426570	9610	9610	9610	9610	0
26	20231006	180900	610426570	9610	9610	9610	9610	0
27	20231006	180800	610426570	9610	9610	9610	9610	0
28	20231006	180700	610426570	9610	9610	9610	9610	0
29	20231006	180600	610426570	9610	9610	9610	9610	0
30	20231006	180500	610426570	9610	9610	9610	9610	0
31	20231006	180400	610426570	9610	9610	9610	9610	0
32	20231006	180300	610426570	9610	9610	9610	9610	5117
33	20231006	180200	610426570	9610	9610	9610	9610	0
34	20231006	180100	610426570	9610	9610	9610	9610	0
35	20231006	180000	610426570	9610	9610	9610	9610	0
36	20231006	175900	610426570	9610	9610	9610	9610	0
37	20231006	175800	610426570	9610	9610	9610	9610	0
38	20231006	175700	610426570	9610	9610	9610	9610	0
39	20231006	175600	610426570	9610	9610	9610	9610	0
40	20231006	175500	610426570	9610	9610	9610	9610	0
41	20231006	175400	610426570	9610	9610	9610	9610	0
42	20231006	175300	610426570	9610	9610	9610	9610	0
43	20231006	175200	610426570	9610	9610	9610	9610	0
44	20231006	175100	610426570	9610	9610	9610	9610	0
45	20231006	175000	610426570	9610	9610	9610	9610	0
46	20231006	174900	610426570	9610	9610	9610	9610	0
47	20231006	174800	610426570	9610	9610	9610	9610	0
48	20231006	174700	610426570	9610	9610	9610	9610	0
49	20231006	174600	610426570	9610	9610	9610	9610	0
50	20231006	174500	610426570	9610	9610	9610	9610	0
51	20231006	174400	610426570	9610	9610	9610	9610	0
52	20231006	174300	610426570	9610	9610	9610	9610	0
53	20231006	174200	610426570	9610	9610	9610	9610	0
54	20231006	174100	610426570	9610	9610	9610	9610	0
55	20231006	174000	610426570	9610	9610	9610	9610	0
56	20231006	173900	610426570	9610	9610	9610	9610	0
57	20231006	173800	610426570	9610	9610	9610	9610	0
58	20231006	173700	610426570	9610	9610	9610	9610	0
59	20231006	173600	610426570	9610	9610	9610	9610	0
60	20231006	173500	610426570	9610	9610	9610	9610	0
61	20231006	173400	610426570	9610	9610	9610	9610	0
62	20231006	173300	610426570	9610	9610	9610	9610	5117
63	20231006	173200	610426570	9610	9610	9610	9610	0
64	20231006	173100	610426570	9610	9610	9610	9610	0
65	20231006	173000	610426570	9610	9610	9610	9610	0
66	20231006	172900	610426570	9610	9610	9610	9610	0
67	20231006	172800	610426570	9610	9610	9610	9610	0
68	20231006	172700	610426570	9610	9610	9610	9610	0
69	20231006	172600	610426570	9610	9610	9610	9610	0
70	20231006	172500	610426570	9610	9610	9610	9610	0
71	20231006	172400	610426570	9610	9610	9610	9610	0
72	20231006	172300	610426570	9610	9610	9610	9610	0
73	20231006	172200	610426570	9610	9610	9610	9610	0
74	20231006	172100	610426570	9610	9610	9610	9610	0
75	20231006	172000	610426570	9610	9610	9610	9610	0
76	20231006	171900	610426570	9610	9610	9610	9610	0
77	20231006	171800	610426570	9610	9610	9610	9610	0
78	20231006	171700	610426570	9610	9610	9610	9610	0
79	20231006	171600	610426570	9610	9610	9610	9610	0
80	20231006	171500	610426570	9610	9610	9610	9610	0
81	20231006	171400	610426570	9610	9610	9610	9610	0
82	20231006	171300	610426570	9610	9610	9610	9610	0
83	20231006	171200	610426570	9610	9610	9610	9610	0
84	20231006	171100	610426570	9610	9610	9610	9610	0
85	20231006	171000	610426570	9610	9610	9610	9610	0
86	20231006	170900	610426570	9610	9610	9610	9610	0
87	20231006	170800	610426570	9610	9610	9610	9610	0
88	20231006	170700	610426570	9610	9610	9610	9610	0
89	20231006	170600	610426570	9610	9610	9610	9610	0
90	20231006	170500	610426570	9610	9610	9610	9610	0
91	20231006	170400	610426570	9610	9610	9610	9610	0
92	20231006	170300	610426570	9610	9610	9610	9610	5117
93	20231006	170200	610426570	9610	9610	9610	9610	0
94	20231006	170100	610426570	9610	9610	9610	9610	0
95	20231006	170000	610426570	9610	9610	9610	9610	0
96	20231006	165900	610426570	9610	9610	9610	9610	0
97	20231006	165800	610426570	9610	9610	9610	9610	0
98	20231006	165700	610426570	9610	9610	9610	9610	0
99	20231006	165600	610426570	9610	9610	9610	9610	0
100	20231006	165500	610426570	9610	9610	9610	9610	0
101	20231006	165400	610426570	9610	9610	9610	9610	0
102	20231006	165300	610426570	9610	9610	9610	9610	0
103	20231006	165200	610426570	9610	9610	9610	9610	0
104	20231006	165100	610426570	9610	9610	9610	9610	0
105	20231006	165000	610426570	9610	9610	9610	9610	0
106	20231006	164900	610426570	9610	9610	9610	9610	0
107	20231006	164800	610426570	9610	9610	9610	9610	0
108	20231006	164700	610426570	9610	9610	9610	9610	0
109	20231006	164600	610426570	9610	9610	9610	9610	0
110	20231006	164500	610426570	9610	9610	9610	9610	0
111	20231006	164400	610426570	9610	9610	9610	9610	0
112	20231006	164300	610426570	9610	9610	9610	9610	0
113	20231006	164200	610426570	9610	9610	9610	9610	0
114	20231006	164100	610426570	9610	9610	9610	9610	0
115	20231006	164000	610426570	9610	9610	9610	9610	0
116	20231006	163900	610426570	9610	9610	9610	9610	0
117	20231006	163800	610426570	9610	9610	9610	9610	0
118	20231006	163700	610426570	9610	9610	9610	9610	0
119	20231006	163600	610426570	9610	9610	9610	9610	0
120	20231006	163500	610426570	9610	9610	9610	9610	0
121	20231006	163400	610426570	9610	9610	9610	9610	0
122	20231006	163300	610426570	9610	9610	9610	9610	5117
123	20231006	163200	610426570	9610	9610	9610	9610	0
124	20231006	163100	610426570	9610	9610	9610	9610	0
125	20231006	163000	610426570	9610	9610	9610	9610	0
126	20231006	162900	610426570	9610	9610	9610	9610	0
127	20231006	162800	610426570	9610	9610	9610	9610	0
128	20231006	162700	610426570	9610	9610	9610	9610	0
129	20231006	162600	610426570	9610	9610	9610	9610	0
130	20231006	162500	610426570	9610	9610	9610	9610	0
131	20231006	162400	610426570	9610	9610	9610	9610	0
132	20231006	162300	610426570	9610	9610	9610	9610	0
133	20231006	162200	610426570	9610	9610	9610	9610	0
134	20231006	162100	610426570	9610	9610	9610	9610	0
135	20231006	162000	610426570	9610	9610	9610	9610	0
136	20231006	161900	610426570	9610	9610	9610	9610	0
137	20231006	161800	610426570	9610	9610	9610	9610	0
138	20231006	161700	610426570	9610	9610	9610	9610	0
139	20231006	161600	610426570	9610	9610	9610	9610	0
140	20231006	161500	610426570	9610	9610	9610	9610	0
141	20231006	161400	610426570	9610	9610	9610	9610	0
142	20231006	161300	610426570	9610	9610	9610	9610	0
143	20231006	161200	610426570	9610	9610	9610	9610	0
144	20231006	161100	610426570	9610	9610	9610	9610	0
145	20231006	161000	610426570	9610	9610	9610	9610	0
146	20231006	160900	610426570	9610	9610	9610	9610	0
147	20231006	160800	610426570	9610	9610	9610	9610	0
148	20231006	160700	610426570	9610	9610	9610	9610	0
149	20231006	160600	610426570	9610	9610	9610	9610	0
150	20231006	160500	610426570	9610	9610	9610	9610	0
151	20231006	160400	610426570	9610	9610	9610	9610	0
152	20231006	160300	610426570	9610	9610	9610	9610	5117
153	20231006	160200	610426570	9610	9610	9610	9610	0
154	20231006	160100	610426570	9610	9610	9610	9610	0
155	20231006	160000	610426570	9610	9610	9610	9610	0
156	20231006	155900	610426570	9610	9610	9610	9610	0
157	20231006	155800	610426570	9610	9610	9610	9610	0
158	20231006	155700	610426570	9610	9610	9610	9610	0
159	20231006	155600	610426570	9610	9610	9610	9610	0
160	20231006	155500	610426570	9610	9610	9610	9610	0
161	20231006	155400	610426570	9610	9610	9610	9610	0
162	20231006	155300	610426570	9610	9610	9610	9610	0
163	20231006	155200	610426570	9610	9610	9610	9610	0
164	20231006	155100	610426570	9610	9610	9610	9610	0
165	20231006	155000	610426570	9610	9610	9610	9610	0
166	20231006	154900	610426570	9610	9610	9610	9610	0
167	20231006	154800	610426570	9610	9610	9610	9610	0
168	20231006	154700	610426570	9610	9610	9610	9610	0
169	20231006	154600	610426570	9610	9610	9610	9610	0
170	20231006	154500	610426570	9610	9610	9610	9610	0
171	20231006	154400	610426570	9610	9610	9610	9610	0
172	20231006	154300	610426570	9610	9610	9610	9610	0
173	20231006	154200	610426570	9610	9610	9610	9610	0
174	20231006	154100	610426570	9610	9610	9610	9610	0
175	20231006	154000	610426570	9610	9610	9610	9610	0
176	20231006	153900	610426570	9610	9610	9610	9610	0
177	20231006	153800	610426570	9610	9610	9610	9610	0
178	20231006	153700	610426570	9610	9610	9610	9610	0
179	20231006	153600	610426570	9610	9610	9610	9610	0
180	20231006	153500	610426570	9610	9610	9610	9610	0
181	20231006	153400	610426570	9610	9610	9610	9610	0
182	20231006	153300	610426570	9610	9610	9610	9610	5117
183	20231006	153200	610426570	9610	9610	9610	9610	0
184	20231006	153100	610426570	9610	9610	9610	9610	0
185	20231006	153000	610426570	9610	9610	9610	9610	5117
186	20231006	152900	561252200	9600	9600	9600	9600	0
187	20231006	152800	561252200	9600	9600	9600	9600	0
188	20231006	152700	561252200	9600	9600	9600	9600	0
189	20231006	152600	561252200	9600	9600	9600	9600	0
190	20231006	152500	561252200	9600	9600	9600	9600	0
191	20231006	152400	561252200	9600	9600	9600	9600	0
192	20231006	152300	561252200	9600	9600	9600	9600	0
193	20231006	152200	561252200	9600	9600	9600	9600	0
194	20231006	152100	561252200	9600	9600	9600	9600	0
195	20231006	152000	561252200	9600	9600	9600	9600	0
196	20231006	151900	561252200	9600	9580	9600	9570	144
197	20231006	151800	559872760	9570	9560	9570	9560	141
198	20231006	151700	558524550	9550	9580	9580	9550	330
199	20231006	151600	555367220	9580	9580	9580	9570	194
200	20231006	151500	553510240	9580	9570	9580	9540	488
201	20231006	151400	548850110	9540	9540	9560	9540	715
202	20231006	151300	542022740	9540	9560	9570	9540	417
203	20231006	151200	538036880	9540	9560	9560	9540	323
204	20231006	151100	534952130	9540	9550	9560	9540	397
205	20231006	151000	531161420	9550	9560	9560	9540	238
206	20231006	150900	528889830	9560	9550	9560	9540	305
207	20231006	150800	525976690	9550	9560	9560	9550	1218
208	20231006	150700	514342580	9580	9550	9580	9550	1815
209	20231006	150600	496984290	9550	9570	9580	9550	725
210	20231006	150500	490051060	9570	9600	9600	9570	233
211	20231006	150400	487819540	9600	9610	9620	9600	217
212	20231006	150300	485734640	9610	9570	9610	9560	648
213	20231006	150200	479519750	9570	9610	9610	9570	787
214	20231006	150100	471976300	9610	9610	9620	9600	220
215	20231006	150000	469862140	9610	9610	9640	9600	439
216	20231006	145900	465640310	9630	9680	9680	9620	3405
217	20231006	145800	432746270	9680	9690	9690	9680	333
218	20231006	145700	429521830	9690	9690	9690	9690	6
219	20231006	145600	429463690	9680	9690	9690	9680	131
220	20231006	145500	428194500	9680	9680	9680	9680	0
221	20231006	145400	428194500	9680	9710	9720	9680	323
222	20231006	145300	425057630	9710	9710	9710	9710	10
223	20231006	145200	424960530	9710	9710	9710	9710	1
224	20231006	145100	424950820	9710	9710	9710	9710	0
225	20231006	145000	424950820	9710	9710	9710	9710	0
226	20231006	144900	424950820	9710	9710	9710	9710	0
227	20231006	144800	424950820	9710	9710	9710	9710	0
228	20231006	144700	424950820	9710	9710	9710	9710	2
229	20231006	144600	424931400	9710	9690	9710	9680	323
230	20231006	144500	421799980	9690	9690	9690	9690	1
231	20231006	144400	421790290	9680	9680	9680	9670	117
232	20231006	144300	420657910	9680	9680	9680	9670	105
233	20231006	144200	419642040	9680	9700	9700	9680	660
234	20231006	144100	413247220	9680	9680	9680	9680	0
235	20231006	144000	413247220	9680	9680	9680	9680	0
236	20231006	143900	413247220	9680	9700	9700	9680	270
237	20231006	143800	410629620	9700	9680	9700	9680	2
238	20231006	143700	410610240	9680	9680	9680	9680	5
239	20231006	143600	410561840	9680	9680	9680	9680	0
240	20231006	143500	410561840	9680	9690	9690	9680	155
241	20231006	143400	409060140	9700	9700	9700	9700	0
242	20231006	143300	409060140	9700	9700	9700	9700	0
243	20231006	143200	409060140	9700	9700	9700	9700	10
244	20231006	143100	408963140	9700	9700	9710	9700	536
245	20231006	143000	403763920	9700	9710	9710	9700	89
246	20231006	142900	402899770	9710	9720	9720	9710	38
247	20231006	142800	402530470	9720	9730	9730	9720	34
248	20231006	142700	402199700	9740	9740	9740	9740	0
249	20231006	142600	402199700	9740	9740	9740	9740	1
250	20231006	142500	402189960	9750	9750	9750	9750	0
251	20231006	142400	402189960	9750	9740	9750	9720	129
252	20231006	142300	400932960	9720	9720	9720	9720	0
253	20231006	142200	400932960	9720	9720	9720	9720	0
254	20231006	142100	400932960	9720	9720	9720	9720	0
255	20231006	142000	400932960	9720	9720	9720	9720	0
256	20231006	141900	400932960	9720	9720	9720	9720	6
257	20231006	141800	400874640	9710	9720	9720	9710	2
258	20231006	141700	400855210	9720	9720	9720	9720	1
259	20231006	141600	400845490	9710	9710	9710	9710	0
260	20231006	141500	400845490	9710	9710	9710	9710	0
261	20231006	141400	400845490	9710	9710	9710	9710	0
262	20231006	141300	400845490	9710	9710	9710	9710	0
263	20231006	141200	400845490	9710	9710	9710	9710	0
264	20231006	141100	400845490	9710	9720	9720	9710	4
265	20231006	141000	400806630	9720	9720	9720	9720	1
266	20231006	140900	400796910	9700	9700	9700	9700	4
267	20231006	140800	400758110	9690	9690	9690	9690	0
268	20231006	140700	400758110	9690	9700	9700	9690	115
269	20231006	140600	399642770	9700	9700	9700	9700	0
270	20231006	140500	399642770	9700	9700	9700	9700	0
271	20231006	140400	399642770	9700	9700	9700	9700	0
272	20231006	140300	399642770	9700	9710	9710	9700	88
273	20231006	140200	398788430	9710	9700	9710	9700	5
274	20231006	140100	398739920	9700	9700	9700	9700	0
275	20231006	140000	398739920	9700	9700	9700	9700	0
276	20231006	135900	398739920	9700	9710	9710	9700	94
277	20231006	135800	397827320	9710	9710	9710	9710	0
278	20231006	135700	397827320	9710	9710	9710	9710	0
279	20231006	135600	397827320	9710	9720	9720	9710	258
280	20231006	135500	395319950	9720	9740	9740	9720	63
281	20231006	135400	394706920	9720	9720	9720	9720	0
282	20231006	135300	394706920	9720	9720	9720	9720	0
283	20231006	135200	394706920	9720	9720	9720	9720	0
284	20231006	135100	394706920	9720	9740	9740	9720	11
285	20231006	135000	394599800	9740	9740	9740	9740	0
286	20231006	134900	394599800	9740	9740	9740	9740	0
287	20231006	134800	394599800	9740	9740	9740	9740	1
288	20231006	134700	394590060	9740	9740	9740	9740	3
289	20231006	134600	394560840	9720	9720	9720	9720	1
290	20231006	134500	394551120	9720	9720	9720	9720	0
291	20231006	134400	394551120	9720	9720	9720	9720	0
292	20231006	134300	394551120	9720	9720	9720	9720	3
293	20231006	134200	394521960	9720	9730	9740	9720	129
294	20231006	134100	393266990	9750	9750	9750	9750	1
295	20231006	134000	393257240	9750	9750	9750	9750	10
296	20231006	133900	393159740	9730	9730	9730	9730	0
297	20231006	133800	393159740	9730	9750	9750	9730	116
298	20231006	133700	392029500	9750	9750	9750	9750	0
299	20231006	133600	392029500	9750	9750	9750	9750	0
300	20231006	133500	392029500	9750	9750	9750	9750	0
301	20231006	133400	392029500	9750	9750	9760	9750	97
302	20231006	133300	391083740	9750	9750	9750	9750	0
303	20231006	133200	391083740	9750	9750	9750	9750	3
304	20231006	133100	391054490	9750	9750	9750	9750	14
305	20231006	133000	390917990	9740	9750	9750	9740	17
306	20231006	132900	390752280	9750	9750	9750	9750	5
307	20231006	132800	390703530	9740	9740	9740	9740	1
308	20231006	132700	390693790	9750	9750	9750	9750	1
309	20231006	132600	390684040	9740	9740	9740	9740	1
310	20231006	132500	390674300	9740	9740	9740	9740	0
311	20231006	132400	390674300	9740	9740	9740	9740	0
312	20231006	132300	390674300	9740	9740	9740	9740	0
313	20231006	132200	390674300	9740	9740	9740	9740	0
314	20231006	132100	390674300	9740	9740	9740	9740	14
315	20231006	132000	390537940	9750	9750	9750	9750	1
316	20231006	131900	390528190	9750	9750	9750	9750	1
317	20231006	131800	390518440	9740	9740	9740	9740	0
318	20231006	131700	390518440	9740	9740	9740	9740	0
319	20231006	131600	390518440	9740	9740	9740	9730	35
320	20231006	131500	390177590	9740	9740	9740	9740	3
321	20231006	131400	390148370	9740	9740	9740	9740	50
322	20231006	131300	389661370	9740	9740	9740	9740	0
323	20231006	131200	389661370	9740	9740	9740	9740	1
324	20231006	131100	389651630	9720	9720	9720	9720	0
325	20231006	131000	389651630	9720	9730	9730	9720	135
326	20231006	130900	388339230	9730	9740	9740	9730	19
327	20231006	130800	388154220	9740	9740	9740	9740	15
328	20231006	130700	388008120	9730	9730	9730	9730	0
329	20231006	130600	388008120	9730	9740	9740	9730	33
330	20231006	130500	387686770	9740	9740	9740	9740	1
331	20231006	130400	387677030	9740	9740	9740	9740	1
332	20231006	130300	387667290	9740	9740	9740	9740	0
333	20231006	130200	387667290	9740	9740	9740	9740	0
334	20231006	130100	387667290	9740	9740	9740	9740	0
335	20231006	130000	387667290	9740	9740	9740	9740	12
336	20231006	125900	387550410	9730	9730	9730	9730	1
337	20231006	125800	387540680	9730	9740	9740	9730	3
338	20231006	125700	387511480	9740	9750	9750	9740	6
339	20231006	125600	387453020	9750	9750	9750	9750	0
340	20231006	125500	387453020	9750	9750	9750	9750	2
341	20231006	125400	387433520	9760	9760	9760	9760	1
342	20231006	125300	387423760	9730	9730	9730	9730	0
343	20231006	125200	387423760	9730	9750	9800	9730	510
344	20231006	125100	382438660	9750	9750	9780	9750	121
345	20231006	125000	381257380	9750	9750	9750	9750	0
346	20231006	124900	381257380	9750	9750	9750	9750	0
347	20231006	124800	381257380	9750	9750	9750	9750	2
348	20231006	124700	381237880	9730	9730	9730	9730	10
349	20231006	124600	381140580	9720	9770	9800	9720	581
350	20231006	124500	375460410	9710	9770	9770	9710	207
351	20231006	124400	373440840	9740	9730	9740	9730	80
352	20231006	124300	372662360	9730	9730	9730	9730	10
353	20231006	124200	372565060	9720	9720	9720	9720	0
354	20231006	124100	372565060	9720	9720	9720	9720	266
355	20231006	124000	369979540	9730	9730	9730	9730	20
356	20231006	123900	369784940	9720	9720	9720	9720	10
357	20231006	123800	369687740	9720	9720	9720	9720	45
358	20231006	123700	369250340	9720	9720	9720	9720	2
359	20231006	123600	369230900	9720	9720	9720	9720	55
360	20231006	123500	368696300	9720	9720	9720	9720	15
361	20231006	123400	368550500	9710	9710	9710	9710	0
362	20231006	123300	368550500	9710	9710	9710	9710	0
363	20231006	123200	368550500	9710	9710	9710	9710	8
364	20231006	123100	368472820	9730	9730	9730	9730	0
365	20231006	123000	368472820	9730	9730	9730	9730	0
366	20231006	122900	368472820	9730	9710	9730	9710	4
367	20231006	122800	368433960	9730	9730	9730	9730	3
368	20231006	122700	368404770	9730	9730	9730	9730	2
369	20231006	122600	368385310	9710	9710	9710	9710	0
370	20231006	122500	368385310	9710	9710	9710	9710	0
371	20231006	122400	368385310	9710	9710	9720	9710	120
372	20231006	122300	367219840	9690	9710	9710	9690	38
373	20231006	122200	366851120	9710	9690	9710	9690	29
374	20231006	122100	366570090	9680	9680	9680	9680	0
375	20231006	122000	366570090	9680	9680	9700	9680	223
376	20231006	121900	364407970	9680	9690	9690	9680	537
377	20231006	121800	359205420	9690	9690	9690	9690	9
378	20231006	121700	359118210	9680	9680	9680	9680	0
379	20231006	121600	359118210	9680	9700	9700	9680	109
380	20231006	121500	358062200	9700	9700	9700	9700	1
381	20231006	121400	358052500	9690	9690	9690	9690	0
382	20231006	121300	358052500	9690	9690	9690	9690	0
383	20231006	121200	358052500	9690	9690	9690	9690	36
384	20231006	121100	357703660	9680	9680	9680	9680	0
385	20231006	121000	357703660	9680	9680	9680	9680	137
386	20231006	120900	356377500	9680	9680	9680	9680	0
387	20231006	120800	356377500	9680	9710	9710	9680	17
388	20231006	120700	356212910	9680	9680	9680	9680	0
389	20231006	120600	356212910	9680	9710	9710	9680	31
390	20231006	120500	355912800	9710	9710	9710	9710	0
391	20231006	120400	355912800	9710	9700	9710	9680	19
392	20231006	120300	355728630	9700	9700	9700	9700	0
393	20231006	120200	355728630	9700	9700	9700	9700	0
394	20231006	120100	355728630	9700	9700	9700	9700	4
395	20231006	120000	355689830	9710	9710	9710	9710	1
396	20231006	115900	355680120	9700	9700	9700	9700	41
397	20231006	115800	355282420	9680	9680	9700	9680	152
398	20231006	115700	353810980	9690	9690	9690	9690	0
399	20231006	115600	353810980	9690	9690	9690	9690	0
400	20231006	115500	353810980	9690	9690	9690	9690	1
401	20231006	115400	353801290	9700	9700	9700	9700	5
402	20231006	115300	353752790	9700	9700	9700	9700	11
403	20231006	115200	353646090	9680	9680	9680	9680	47
404	20231006	115100	353191130	9680	9680	9680	9680	0
405	20231006	115000	353191130	9680	9680	9680	9680	28
406	20231006	114900	352920090	9680	9680	9680	9680	2
407	20231006	114800	352900730	9670	9670	9670	9670	0
408	20231006	114700	352900730	9670	9670	9670	9670	13
409	20231006	114600	352775020	9700	9680	9700	9680	5
410	20231006	114500	352726580	9670	9710	9710	9670	78
411	20231006	114400	351972240	9710	9710	9710	9710	8
412	20231006	114300	351894560	9710	9670	9710	9670	10
413	20231006	114200	351797780	9670	9670	9680	9670	132
414	20231006	114100	350520720	9670	9670	9670	9670	0
415	20231006	114000	350520720	9670	9680	9680	9670	103
416	20231006	113900	349523920	9680	9680	9680	9680	6
417	20231006	113800	349465840	9680	9680	9680	9680	0
418	20231006	113700	349465840	9680	9680	9680	9680	53
419	20231006	113600	348952800	9680	9680	9680	9680	35
420	20231006	113500	348614000	9680	9680	9680	9680	0
421	20231006	113400	348614000	9680	9680	9680	9680	0
422	20231006	113300	348614000	9680	9690	9690	9680	5
423	20231006	113200	348565580	9730	9690	9730	9690	729
424	20231006	113100	341496650	9690	9690	9690	9690	256
425	20231006	113000	339016010	9660	9660	9660	9660	1
426	20231006	112900	339006350	9660	9660	9660	9660	0
427	20231006	112800	339006350	9660	9680	9680	9660	69
428	20231006	112700	338338590	9680	9680	9680	9680	0
429	20231006	112600	338338590	9680	9680	9680	9680	0
430	20231006	112500	338338590	9680	9670	9680	9670	2
431	20231006	112400	338319240	9670	9670	9670	9670	34
432	20231006	112300	337990460	9670	9670	9670	9670	0
433	20231006	112200	337990460	9670	9670	9670	9670	0
434	20231006	112100	337990460	9670	9690	9690	9670	703
435	20231006	112000	331182220	9690	9700	9700	9690	1098
436	20231006	111900	320532140	9700	9710	9710	9700	353
437	20231006	111800	317107900	9710	9760	9760	9710	252
438	20231006	111700	314660930	9710	9710	9710	9710	10
439	20231006	111600	314563830	9710	9740	9740	9710	21
440	20231006	111500	314359440	9710	9720	9720	9710	115
441	20231006	111400	313241710	9720	9770	9770	9720	22
442	20231006	111300	313027220	9720	9720	9720	9720	33
443	20231006	111200	312706460	9720	9720	9720	9720	0
444	20231006	111100	312706460	9720	9780	9780	9720	63
445	20231006	111000	312094040	9720	9720	9720	9720	0
446	20231006	110900	312094040	9720	9720	9720	9720	0
447	20231006	110800	312094040	9720	9720	9720	9720	0
448	20231006	110700	312094040	9720	9760	9760	9720	186
449	20231006	110600	310279200	9740	9760	9760	9740	12
450	20231006	110500	310162120	9760	9770	9790	9740	156
451	20231006	110400	308637360	9770	9770	9770	9770	22
452	20231006	110300	308422420	9770	9740	9770	9740	45
453	20231006	110200	307983690	9740	9720	9740	9720	58
454	20231006	110100	307419590	9720	9720	9720	9720	48
455	20231006	110000	306953030	9720	9720	9730	9720	1319
456	20231006	105900	294131190	9720	9730	9730	9720	136
457	20231006	105800	292808110	9730	9740	9740	9730	217
458	20231006	105700	290695420	9750	9750	9750	9750	7
459	20231006	105600	290627170	9780	9750	9780	9750	123
460	20231006	105500	289427890	9760	9760	9760	9760	31
461	20231006	105400	289125330	9760	9770	9770	9760	29
462	20231006	105300	288842230	9790	9780	9790	9750	104
463	20231006	105200	287827440	9790	9790	9790	9790	17
464	20231006	105100	287661010	9790	9790	9790	9790	11
465	20231006	105000	287553320	9810	9810	9810	9810	0
466	20231006	104900	287553320	9810	9780	9810	9780	3
467	20231006	104800	287523940	9780	9790	9810	9780	457
468	20231006	104700	283049770	9790	9800	9800	9790	49
469	20231006	104600	282570030	9800	9790	9800	9780	254
470	20231006	104500	280082840	9770	9770	9770	9760	30
471	20231006	104400	279789750	9760	9760	9760	9760	0
472	20231006	104300	279789750	9760	9760	9760	9760	5
473	20231006	104200	279740950	9790	9790	9790	9790	1
474	20231006	104100	279731160	9760	9760	9760	9760	11
475	20231006	104000	279623800	9760	9760	9760	9760	0
476	20231006	103900	279623800	9760	9760	9760	9760	0
477	20231006	103800	279623800	9760	9790	9790	9760	653
478	20231006	103700	273249780	9790	9800	9800	9790	138
479	20231006	103600	271897430	9810	9820	9820	9810	13
480	20231006	103500	271769880	9820	9820	9820	9820	4
481	20231006	103400	271730600	9790	9790	9790	9790	0
482	20231006	103300	271730600	9790	9790	9790	9790	25
483	20231006	103200	271485850	9800	9790	9810	9790	266
484	20231006	103100	268877000	9780	9780	9780	9780	18
485	20231006	103000	268700960	9780	9760	9790	9760	451
486	20231006	102900	264298150	9760	9760	9760	9760	0
487	20231006	102800	264298150	9760	9820	9820	9760	88
488	20231006	102700	263439210	9810	9770	9810	9770	111
489	20231006	102600	262350390	9800	9800	9800	9800	105
490	20231006	102500	261321390	9810	9810	9810	9810	2
491	20231006	102400	261301770	9760	9730	9760	9730	16
492	20231006	102300	261145730	9730	9760	9760	9730	894
493	20231006	102200	252437430	9760	9810	9810	9760	140
494	20231006	102100	251069120	9820	9840	9840	9820	2
495	20231006	102000	251049460	9830	9830	9830	9830	77
496	20231006	101900	250292550	9830	9830	9830	9830	2
497	20231006	101800	250272890	9830	9830	9830	9830	30
498	20231006	101700	249977990	9840	9840	9840	9840	0
499	20231006	101600	249977990	9840	9840	9840	9840	0
500	20231006	101500	249977990	9840	9840	9840	9840	354
501	20231006	101400	246494630	9840	9840	9840	9840	0
502	20231006	101300	246494630	9840	9840	9840	9840	201
503	20231006	101200	244516790	9840	9850	9850	9840	4
504	20231006	101100	244477400	9850	9850	9850	9850	0
505	20231006	101000	244477400	9850	9850	9850	9850	1
506	20231006	100900	244467550	9850	9850	9850	9850	0
507	20231006	100800	244467550	9850	9850	9850	9850	0
508	20231006	100700	244467550	9850	9850	9850	9850	0
509	20231006	100600	244467550	9850	9850	9860	9850	4
510	20231006	100500	244428140	9860	9860	9860	9860	0
511	20231006	100400	244428140	9860	9860	9860	9860	0
512	20231006	100300	244428140	9860	9860	9860	9860	1
513	20231006	100200	244418280	9860	9860	9860	9860	9
514	20231006	100100	244329540	9860	9860	9860	9860	0
515	20231006	100000	244329540	9860	9860	9860	9860	21
516	20231006	095900	244122480	9860	9870	9870	9860	36
517	20231006	095800	243767450	9870	9870	9870	9870	19
518	20231006	095700	243579920	9870	9870	9870	9870	6
519	20231006	095600	243520700	9870	9860	9870	9860	6
520	20231006	095500	243461490	9810	9810	9810	9810	0
521	20231006	095400	243461490	9810	9870	9870	9810	24
522	20231006	095300	243224670	9870	9880	9880	9870	17
523	20231006	095200	243056830	9880	9850	9880	9850	173
524	20231006	095100	241350410	9850	9850	9860	9850	306
525	20231006	095000	238334310	9850	9850	9850	9850	10
526	20231006	094900	238235810	9850	9850	9850	9850	5
527	20231006	094800	238186560	9800	9820	9820	9800	73
528	20231006	094700	237470160	9820	9830	9840	9700	1160
529	20231006	094600	226134260	9830	9830	9830	9830	61
530	20231006	094500	225534630	9830	9830	9830	9830	11
531	20231006	094400	225426500	9840	9840	9840	9840	1
532	20231006	094300	225416660	9850	9860	9860	9850	100
533	20231006	094200	224431500	9860	9880	9880	9860	631
534	20231006	094100	218204360	9880	9880	9880	9880	56
535	20231006	094000	217651080	9870	9870	9870	9870	571
536	20231006	093900	212015310	9870	9880	9880	9860	139
537	20231006	093800	210642220	9880	9870	9880	9860	419
538	20231006	093700	206506010	9870	9860	9870	9860	233
539	20231006	093600	204208580	9850	9850	9860	9850	131
540	20231006	093500	202918090	9850	9820	9850	9820	502
541	20231006	093400	197975490	9820	9820	9820	9800	86
542	20231006	093300	197132070	9820	9820	9820	9820	5
543	20231006	093200	197082970	9840	9840	9840	9830	38
544	20231006	093100	196709080	9850	9840	9850	9840	15
545	20231006	093000	196561380	9840	9830	9850	9830	54
546	20231006	092900	196030200	9840	9830	9840	9830	196
547	20231006	092800	194103300	9820	9820	9820	9800	220
548	20231006	092700	191946060	9830	9830	9840	9830	260
549	20231006	092600	189388160	9840	9830	9840	9810	577
550	20231006	092500	183718160	9830	9810	9830	9810	681
551	20231006	092400	177024860	9830	9800	9830	9800	299
552	20231006	092300	174090030	9810	9820	9820	9810	41
553	20231006	092200	173687470	9820	9820	9820	9820	560
554	20231006	092100	168188270	9790	9780	9820	9780	230
555	20231006	092000	165935720	9780	9770	9800	9770	482
556	20231006	091900	161224890	9770	9760	9770	9760	305
557	20231006	091800	158248080	9750	9760	9760	9750	142
558	20231006	091700	156863440	9760	9730	9760	9730	980
559	20231006	091600	147320290	9730	9730	9730	9720	406
560	20231006	091500	143370000	9700	9690	9720	9690	441
561	20231006	091400	139086370	9690	9690	9690	9690	162
562	20231006	091300	137516590	9700	9700	9710	9690	28
563	20231006	091200	137244900	9720	9720	9720	9720	6
564	20231006	091100	137186580	9730	9730	9730	9730	55
565	20231006	091000	136651430	9730	9690	9730	9690	158
566	20231006	090900	135119390	9690	9680	9720	9680	990
567	20231006	090800	125507710	9660	9650	9660	9650	33
568	20231006	090700	125189030	9650	9650	9650	9650	599
569	20231006	090600	119408680	9650	9650	9660	9650	207
570	20231006	090500	117411080	9680	9690	9690	9660	70
571	20231006	090400	116732930	9690	9640	9720	9640	219
572	20231006	090300	114610920	9640	9680	9700	9630	1465
573	20231006	090200	100435470	9660	9610	9670	9610	1106
574	20231006	090100	89760340	9600	9600	9690	9600	437
575	20231006	090000	85546840	9570	9540	9630	9540	8604