KissMeData/051360/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192200	898511660	15600	15600	15600	15600	2569
3	20231006	192100	898511660	15600	15600	15600	15600	0
4	20231006	192000	898511660	15600	15600	15600	15600	0
5	20231006	191900	898511660	15600	15600	15600	15600	0
6	20231006	191800	898511660	15600	15600	15600	15600	0
7	20231006	191700	898511660	15600	15600	15600	15600	0
8	20231006	191600	898511660	15600	15600	15600	15600	0
9	20231006	191500	898511660	15600	15600	15600	15600	0
10	20231006	191400	898511660	15600	15600	15600	15600	0
11	20231006	191300	898511660	15600	15600	15600	15600	0
12	20231006	191200	898511660	15600	15600	15600	15600	0
13	20231006	191100	898511660	15600	15600	15600	15600	0
14	20231006	191000	898511660	15600	15600	15600	15600	0
15	20231006	190900	898511660	15600	15600	15600	15600	0
16	20231006	190800	898511660	15600	15600	15600	15600	0
17	20231006	190700	898511660	15600	15600	15600	15600	0
18	20231006	190600	898511660	15600	15600	15600	15600	0
19	20231006	190500	898511660	15600	15600	15600	15600	0
20	20231006	190400	898511660	15600	15600	15600	15600	0
21	20231006	190300	898511660	15600	15600	15600	15600	0
22	20231006	190200	898511660	15600	15600	15600	15600	0
23	20231006	190100	898511660	15600	15600	15600	15600	0
24	20231006	190000	898511660	15600	15600	15600	15600	0
25	20231006	185900	898511660	15600	15600	15600	15600	0
26	20231006	185800	898511660	15600	15600	15600	15600	0
27	20231006	185700	898511660	15600	15600	15600	15600	0
28	20231006	185600	898511660	15600	15600	15600	15600	0
29	20231006	185500	898511660	15600	15600	15600	15600	0
30	20231006	185400	898511660	15600	15600	15600	15600	0
31	20231006	185300	898511660	15600	15600	15600	15600	0
32	20231006	185200	898511660	15600	15600	15600	15600	2569
33	20231006	185100	898511660	15600	15600	15600	15600	0
34	20231006	185000	898511660	15600	15600	15600	15600	0
35	20231006	184900	898511660	15600	15600	15600	15600	0
36	20231006	184800	898511660	15600	15600	15600	15600	0
37	20231006	184700	898511660	15600	15600	15600	15600	0
38	20231006	184600	898511660	15600	15600	15600	15600	0
39	20231006	184500	898511660	15600	15600	15600	15600	0
40	20231006	184400	898511660	15600	15600	15600	15600	0
41	20231006	184300	898511660	15600	15600	15600	15600	0
42	20231006	184200	898511660	15600	15600	15600	15600	0
43	20231006	184100	898511660	15600	15600	15600	15600	0
44	20231006	184000	898511660	15600	15600	15600	15600	0
45	20231006	183900	898511660	15600	15600	15600	15600	0
46	20231006	183800	898511660	15600	15600	15600	15600	0
47	20231006	183700	898511660	15600	15600	15600	15600	0
48	20231006	183600	898511660	15600	15600	15600	15600	0
49	20231006	183500	898511660	15600	15600	15600	15600	0
50	20231006	183400	898511660	15600	15600	15600	15600	0
51	20231006	183300	898511660	15600	15600	15600	15600	0
52	20231006	183200	898511660	15600	15600	15600	15600	0
53	20231006	183100	898511660	15600	15600	15600	15600	0
54	20231006	183000	898511660	15600	15600	15600	15600	0
55	20231006	182900	898511660	15600	15600	15600	15600	0
56	20231006	182800	898511660	15600	15600	15600	15600	0
57	20231006	182700	898511660	15600	15600	15600	15600	0
58	20231006	182600	898511660	15600	15600	15600	15600	0
59	20231006	182500	898511660	15600	15600	15600	15600	0
60	20231006	182400	898511660	15600	15600	15600	15600	0
61	20231006	182300	898511660	15600	15600	15600	15600	0
62	20231006	182200	898511660	15600	15600	15600	15600	2569
63	20231006	182100	898511660	15600	15600	15600	15600	0
64	20231006	182000	898511660	15600	15600	15600	15600	0
65	20231006	181900	898511660	15600	15600	15600	15600	0
66	20231006	181800	898511660	15600	15600	15600	15600	0
67	20231006	181700	898511660	15600	15600	15600	15600	0
68	20231006	181600	898511660	15600	15600	15600	15600	0
69	20231006	181500	898511660	15600	15600	15600	15600	0
70	20231006	181400	898511660	15600	15600	15600	15600	0
71	20231006	181300	898511660	15600	15600	15600	15600	0
72	20231006	181200	898511660	15600	15600	15600	15600	0
73	20231006	181100	898511660	15600	15600	15600	15600	0
74	20231006	181000	898511660	15600	15600	15600	15600	0
75	20231006	180900	898511660	15600	15600	15600	15600	0
76	20231006	180800	898511660	15600	15600	15600	15600	0
77	20231006	180700	898511660	15600	15600	15600	15600	0
78	20231006	180600	898511660	15600	15600	15600	15600	0
79	20231006	180500	898511660	15600	15600	15600	15600	0
80	20231006	180400	898511660	15600	15600	15600	15600	0
81	20231006	180300	898511660	15600	15600	15600	15600	0
82	20231006	180200	898511660	15600	15600	15600	15600	0
83	20231006	180100	898511660	15600	15600	15600	15600	0
84	20231006	180000	898511660	15600	15600	15600	15600	0
85	20231006	175900	898511660	15600	15600	15600	15600	0
86	20231006	175800	898511660	15600	15600	15600	15600	0
87	20231006	175700	898511660	15600	15600	15600	15600	0
88	20231006	175600	898511660	15600	15600	15600	15600	0
89	20231006	175500	898511660	15600	15600	15600	15600	0
90	20231006	175400	898511660	15600	15600	15600	15600	0
91	20231006	175300	898511660	15600	15600	15600	15600	0
92	20231006	175200	898511660	15600	15600	15600	15600	2569
93	20231006	175100	898511660	15600	15600	15600	15600	0
94	20231006	175000	898511660	15600	15600	15600	15600	0
95	20231006	174900	898511660	15600	15600	15600	15600	0
96	20231006	174800	898511660	15600	15600	15600	15600	0
97	20231006	174700	898511660	15600	15600	15600	15600	0
98	20231006	174600	898511660	15600	15600	15600	15600	0
99	20231006	174500	898511660	15600	15600	15600	15600	0
100	20231006	174400	898511660	15600	15600	15600	15600	0
101	20231006	174300	898511660	15600	15600	15600	15600	0
102	20231006	174200	898511660	15600	15600	15600	15600	0
103	20231006	174100	898511660	15600	15600	15600	15600	0
104	20231006	174000	898511660	15600	15600	15600	15600	0
105	20231006	173900	898511660	15600	15600	15600	15600	0
106	20231006	173800	898511660	15600	15600	15600	15600	0
107	20231006	173700	898511660	15600	15600	15600	15600	0
108	20231006	173600	898511660	15600	15600	15600	15600	0
109	20231006	173500	898511660	15600	15600	15600	15600	0
110	20231006	173400	898511660	15600	15600	15600	15600	0
111	20231006	173300	898511660	15600	15600	15600	15600	0
112	20231006	173200	898511660	15600	15600	15600	15600	0
113	20231006	173100	898511660	15600	15600	15600	15600	0
114	20231006	173000	898511660	15600	15600	15600	15600	0
115	20231006	172900	898511660	15600	15600	15600	15600	0
116	20231006	172800	898511660	15600	15600	15600	15600	0
117	20231006	172700	898511660	15600	15600	15600	15600	0
118	20231006	172600	898511660	15600	15600	15600	15600	0
119	20231006	172500	898511660	15600	15600	15600	15600	0
120	20231006	172400	898511660	15600	15600	15600	15600	0
121	20231006	172300	898511660	15600	15600	15600	15600	0
122	20231006	172200	898511660	15600	15600	15600	15600	2569
123	20231006	172100	898511660	15600	15600	15600	15600	0
124	20231006	172000	898511660	15600	15600	15600	15600	0
125	20231006	171900	898511660	15600	15600	15600	15600	0
126	20231006	171800	898511660	15600	15600	15600	15600	0
127	20231006	171700	898511660	15600	15600	15600	15600	0
128	20231006	171600	898511660	15600	15600	15600	15600	0
129	20231006	171500	898511660	15600	15600	15600	15600	0
130	20231006	171400	898511660	15600	15600	15600	15600	0
131	20231006	171300	898511660	15600	15600	15600	15600	0
132	20231006	171200	898511660	15600	15600	15600	15600	0
133	20231006	171100	898511660	15600	15600	15600	15600	0
134	20231006	171000	898511660	15600	15600	15600	15600	0
135	20231006	170900	898511660	15600	15600	15600	15600	0
136	20231006	170800	898511660	15600	15600	15600	15600	0
137	20231006	170700	898511660	15600	15600	15600	15600	0
138	20231006	170600	898511660	15600	15600	15600	15600	0
139	20231006	170500	898511660	15600	15600	15600	15600	0
140	20231006	170400	898511660	15600	15600	15600	15600	0
141	20231006	170300	898511660	15600	15600	15600	15600	0
142	20231006	170200	898511660	15600	15600	15600	15600	0
143	20231006	170100	898511660	15600	15600	15600	15600	0
144	20231006	170000	898511660	15600	15600	15600	15600	0
145	20231006	165900	898511660	15600	15600	15600	15600	0
146	20231006	165800	898511660	15600	15600	15600	15600	0
147	20231006	165700	898511660	15600	15600	15600	15600	0
148	20231006	165600	898511660	15600	15600	15600	15600	0
149	20231006	165500	898511660	15600	15600	15600	15600	0
150	20231006	165400	898511660	15600	15600	15600	15600	0
151	20231006	165300	898511660	15600	15600	15600	15600	0
152	20231006	165200	898511660	15600	15600	15600	15600	2569
153	20231006	165100	898511660	15600	15600	15600	15600	0
154	20231006	165000	898511660	15600	15600	15600	15600	0
155	20231006	164900	898511660	15600	15600	15600	15600	0
156	20231006	164800	898511660	15600	15600	15600	15600	0
157	20231006	164700	898511660	15600	15600	15600	15600	0
158	20231006	164600	898511660	15600	15600	15600	15600	0
159	20231006	164500	898511660	15600	15600	15600	15600	0
160	20231006	164400	898511660	15600	15600	15600	15600	0
161	20231006	164300	898511660	15600	15600	15600	15600	0
162	20231006	164200	898511660	15600	15600	15600	15600	0
163	20231006	164100	898511660	15600	15600	15600	15600	0
164	20231006	164000	898511660	15600	15600	15600	15600	0
165	20231006	163900	898511660	15600	15600	15600	15600	0
166	20231006	163800	898511660	15600	15600	15600	15600	0
167	20231006	163700	898511660	15600	15600	15600	15600	0
168	20231006	163600	898511660	15600	15600	15600	15600	0
169	20231006	163500	898511660	15600	15600	15600	15600	0
170	20231006	163400	898511660	15600	15600	15600	15600	0
171	20231006	163300	898511660	15600	15600	15600	15600	0
172	20231006	163200	898511660	15600	15600	15600	15600	0
173	20231006	163100	898511660	15600	15600	15600	15600	0
174	20231006	163000	898511660	15600	15600	15600	15600	0
175	20231006	162900	898511660	15600	15600	15600	15600	0
176	20231006	162800	898511660	15600	15600	15600	15600	0
177	20231006	162700	898511660	15600	15600	15600	15600	0
178	20231006	162600	898511660	15600	15600	15600	15600	0
179	20231006	162500	898511660	15600	15600	15600	15600	0
180	20231006	162400	898511660	15600	15600	15600	15600	0
181	20231006	162300	898511660	15600	15600	15600	15600	0
182	20231006	162200	898511660	15600	15600	15600	15600	2569
183	20231006	162100	898511660	15600	15600	15600	15600	0
184	20231006	162000	898511660	15600	15600	15600	15600	0
185	20231006	161900	898511660	15600	15600	15600	15600	0
186	20231006	161800	898511660	15600	15600	15600	15600	0
187	20231006	161700	898511660	15600	15600	15600	15600	0
188	20231006	161600	898511660	15600	15600	15600	15600	0
189	20231006	161500	898511660	15600	15600	15600	15600	0
190	20231006	161400	898511660	15600	15600	15600	15600	0
191	20231006	161300	898511660	15600	15600	15600	15600	0
192	20231006	161200	898511660	15600	15600	15600	15600	0
193	20231006	161100	898511660	15600	15600	15600	15600	0
194	20231006	161000	898511660	15600	15600	15600	15600	0
195	20231006	160900	898511660	15600	15600	15600	15600	0
196	20231006	160800	898511660	15600	15600	15600	15600	0
197	20231006	160700	898511660	15600	15600	15600	15600	0
198	20231006	160600	898511660	15600	15600	15600	15600	0
199	20231006	160500	898511660	15600	15600	15600	15600	0
200	20231006	160400	898511660	15600	15600	15600	15600	0
201	20231006	160300	898511660	15600	15600	15600	15600	0
202	20231006	160200	898511660	15600	15600	15600	15600	0
203	20231006	160100	898511660	15600	15600	15600	15600	0
204	20231006	160000	898511660	15600	15600	15600	15600	0
205	20231006	155900	898511660	15600	15600	15600	15600	0
206	20231006	155800	898511660	15600	15600	15600	15600	0
207	20231006	155700	898511660	15600	15600	15600	15600	0
208	20231006	155600	898511660	15600	15600	15600	15600	0
209	20231006	155500	898511660	15600	15600	15600	15600	0
210	20231006	155400	898511660	15600	15600	15600	15600	0
211	20231006	155300	898511660	15600	15600	15600	15600	0
212	20231006	155200	898511660	15600	15600	15600	15600	2569
213	20231006	155100	898511660	15600	15600	15600	15600	0
214	20231006	155000	898511660	15600	15600	15600	15600	0
215	20231006	154900	898511660	15600	15600	15600	15600	0
216	20231006	154800	898511660	15600	15600	15600	15600	0
217	20231006	154700	898511660	15600	15600	15600	15600	0
218	20231006	154600	898511660	15600	15600	15600	15600	0
219	20231006	154500	898511660	15600	15600	15600	15600	0
220	20231006	154400	898511660	15600	15600	15600	15600	0
221	20231006	154300	898511660	15600	15600	15600	15600	0
222	20231006	154200	898511660	15600	15600	15600	15600	0
223	20231006	154100	898511660	15600	15600	15600	15600	0
224	20231006	154000	898511660	15600	15600	15600	15600	0
225	20231006	153900	898511660	15600	15600	15600	15600	0
226	20231006	153800	898511660	15600	15600	15600	15600	0
227	20231006	153700	898511660	15600	15600	15600	15600	0
228	20231006	153600	898511660	15600	15600	15600	15600	0
229	20231006	153500	898511660	15600	15600	15600	15600	0
230	20231006	153400	898511660	15600	15600	15600	15600	0
231	20231006	153300	898511660	15600	15600	15600	15600	0
232	20231006	153200	898511660	15600	15600	15600	15600	0
233	20231006	153100	898511660	15600	15600	15600	15600	0
234	20231006	153000	898511660	15600	15600	15600	15600	2569
235	20231006	152900	858435260	15600	15600	15600	15600	0
236	20231006	152800	858435260	15600	15600	15600	15600	0
237	20231006	152700	858435260	15600	15600	15600	15600	0
238	20231006	152600	858435260	15600	15600	15600	15600	0
239	20231006	152500	858435260	15600	15600	15600	15600	0
240	20231006	152400	858435260	15600	15600	15600	15600	0
241	20231006	152300	858435260	15600	15600	15600	15600	0
242	20231006	152200	858435260	15600	15600	15600	15600	0
243	20231006	152100	858435260	15600	15600	15600	15600	0
244	20231006	152000	858435260	15600	15600	15600	15600	0
245	20231006	151900	858435260	15600	15580	15600	15580	25
246	20231006	151800	858045680	15580	15590	15590	15580	26
247	20231006	151700	857640590	15600	15600	15600	15580	145
248	20231006	151600	855380070	15600	15600	15600	15590	235
249	20231006	151500	851714310	15600	15590	15600	15590	228
250	20231006	151400	848159780	15600	15600	15600	15590	363
251	20231006	151300	842499330	15600	15600	15600	15600	34
252	20231006	151200	841968930	15590	15590	15590	15590	180
253	20231006	151100	839162730	15570	15600	15600	15570	51
254	20231006	151000	838368620	15590	15580	15590	15580	198
255	20231006	150900	835282110	15590	15590	15590	15570	136
256	20231006	150800	833163250	15570	15570	15590	15570	84
257	20231006	150700	831854680	15560	15560	15570	15560	121
258	20231006	150600	829971030	15560	15550	15560	15540	482
259	20231006	150500	822476400	15540	15540	15540	15540	133
260	20231006	150400	820409580	15560	15570	15580	15560	186
261	20231006	150300	817513900	15560	15550	15570	15550	197
262	20231006	150200	814450230	15550	15550	15550	15540	235
263	20231006	150100	810796280	15550	15550	15560	15550	52
264	20231006	150000	809987670	15550	15600	15600	15530	482
265	20231006	145900	802481760	15600	15610	15620	15600	364
266	20231006	145800	796799890	15600	15590	15600	15590	71
267	20231006	145700	795692480	15570	15570	15570	15570	30
268	20231006	145600	795225380	15570	15570	15570	15570	58
269	20231006	145500	794322320	15560	15560	15560	15560	30
270	20231006	145400	793855520	15590	15610	15610	15550	882
271	20231006	145300	780111060	15590	15600	15600	15590	92
272	20231006	145200	778676160	15600	15600	15600	15590	104
273	20231006	145100	777054060	15600	15590	15600	15590	50
274	20231006	145000	776274550	15580	15570	15590	15570	127
275	20231006	144900	774296180	15580	15580	15580	15580	54
276	20231006	144800	773454860	15570	15580	15580	15570	123
277	20231006	144700	771538820	15570	15580	15590	15570	196
278	20231006	144600	768485810	15580	15580	15580	15580	108
279	20231006	144500	766803170	15580	15570	15580	15570	92
280	20231006	144400	765370260	15570	15570	15570	15570	50
281	20231006	144300	764591760	15580	15600	15600	15580	218
282	20231006	144200	761193270	15600	15610	15610	15600	246
283	20231006	144100	757353930	15620	15620	15630	15620	443
284	20231006	144000	750433360	15620	15640	15640	15620	102
285	20231006	143900	748839550	15630	15630	15630	15630	259
286	20231006	143800	744791380	15620	15610	15620	15610	87
287	20231006	143700	743432580	15610	15610	15610	15610	30
288	20231006	143600	742964280	15600	15600	15600	15600	30
289	20231006	143500	742496280	15630	15570	15630	15570	32
290	20231006	143400	741997920	15600	15600	15600	15600	0
291	20231006	143300	741997920	15600	15630	15630	15600	795
292	20231006	143200	729586020	15620	15630	15630	15620	91
293	20231006	143100	728164060	15620	15630	15630	15620	126
294	20231006	143000	726194970	15640	15630	15640	15630	145
295	20231006	142900	723927470	15620	15620	15620	15620	0
296	20231006	142800	723927470	15620	15640	15640	15620	187
297	20231006	142700	721003590	15630	15630	15630	15620	117
298	20231006	142600	719175170	15620	15620	15620	15620	30
299	20231006	142500	718706570	15630	15620	15630	15620	131
300	20231006	142400	716659690	15620	15620	15620	15620	20
301	20231006	142300	716347290	15610	15610	15620	15610	93
302	20231006	142200	714894960	15620	15640	15640	15620	345
303	20231006	142100	709503730	15630	15640	15640	15630	118
304	20231006	142000	707658700	15640	15630	15640	15630	218
305	20231006	141900	704249480	15630	15630	15630	15630	0
306	20231006	141800	704249480	15630	15610	15630	15600	317
307	20231006	141700	699297410	15600	15610	15610	15600	88
308	20231006	141600	697924030	15610	15610	15610	15610	158
309	20231006	141500	695457650	15610	15600	15610	15600	42
310	20231006	141400	694802330	15590	15590	15590	15590	0
311	20231006	141300	694802330	15590	15610	15620	15590	150
312	20231006	141200	692460850	15610	15610	15610	15610	124
313	20231006	141100	690525210	15580	15570	15580	15570	160
314	20231006	141000	688033120	15590	15600	15600	15570	143
315	20231006	140900	685803660	15630	15650	15650	15630	441
316	20231006	140800	678906040	15650	15650	15660	15650	260
317	20231006	140700	674836530	15650	15650	15650	15650	280
318	20231006	140600	670454530	15650	15650	15650	15640	144
319	20231006	140500	668201230	15650	15640	15650	15640	181
320	20231006	140400	665368880	15650	15640	15650	15640	117
321	20231006	140300	663538000	15630	15640	15640	15630	573
322	20231006	140200	654576580	15630	15630	15630	15630	417
323	20231006	140100	648058870	15620	15610	15630	15610	128
324	20231006	140000	646060190	15610	15600	15610	15600	115
325	20231006	135900	644265340	15610	15600	15610	15600	61
326	20231006	135800	643313140	15600	15600	15600	15600	102
327	20231006	135700	641721940	15600	15590	15600	15590	88
328	20231006	135600	640349440	15590	15580	15590	15580	35
329	20231006	135500	639804090	15580	15570	15580	15570	176
330	20231006	135400	637062310	15580	15580	15580	15580	116
331	20231006	135300	635255030	15570	15580	15580	15570	102
332	20231006	135200	633666170	15570	15570	15570	15570	64
333	20231006	135100	632669690	15560	15560	15560	15560	30
334	20231006	135000	632202890	15540	15550	15550	15540	30
335	20231006	134900	631736500	15560	15560	15560	15560	130
336	20231006	134800	629713700	15560	15560	15560	15560	113
337	20231006	134700	627955420	15550	15560	15560	15550	77
338	20231006	134600	626757610	15560	15560	15560	15550	93
339	20231006	134500	625310830	15550	15530	15550	15530	63
340	20231006	134400	624331780	15550	15550	15550	15550	1
341	20231006	134300	624316230	15530	15530	15530	15530	30
342	20231006	134200	623850330	15530	15530	15530	15530	30
343	20231006	134100	623384430	15530	15550	15550	15530	62
344	20231006	134000	622420930	15530	15530	15530	15530	30
345	20231006	133900	621955030	15530	15530	15530	15530	0
346	20231006	133800	621955030	15530	15530	15540	15530	547
347	20231006	133700	613457120	15530	15530	15530	15530	30
348	20231006	133600	612991220	15530	15530	15530	15530	30
349	20231006	133500	612525320	15530	15530	15530	15530	31
350	20231006	133400	612043890	15530	15530	15530	15530	0
351	20231006	133300	612043890	15530	15550	15550	15530	77
352	20231006	133200	610847140	15530	15550	15550	15530	95
353	20231006	133100	609370470	15550	15530	15550	15530	31
354	20231006	133000	608889020	15530	15530	15530	15530	30
355	20231006	132900	608423120	15530	15530	15530	15530	0
356	20231006	132800	608423120	15530	15530	15530	15530	88
357	20231006	132700	607056480	15530	15530	15530	15530	30
358	20231006	132600	606590580	15530	15530	15530	15530	30
359	20231006	132500	606124680	15530	15530	15530	15530	30
360	20231006	132400	605658780	15540	15550	15550	15540	398
361	20231006	132300	599471080	15550	15550	15550	15550	131
362	20231006	132200	597434030	15550	15550	15550	15550	30
363	20231006	132100	596967530	15550	15550	15550	15550	30
364	20231006	132000	596501030	15550	15550	15550	15550	30
365	20231006	131900	596034530	15550	15550	15550	15550	0
366	20231006	131800	596034530	15550	15550	15550	15550	30
367	20231006	131700	595568030	15550	15530	15550	15530	208
368	20231006	131600	592335410	15520	15520	15520	15520	52
369	20231006	131500	591528370	15520	15520	15520	15520	30
370	20231006	131400	591062770	15520	15520	15520	15520	0
371	20231006	131300	591062770	15520	15520	15520	15520	30
372	20231006	131200	590597170	15520	15520	15520	15520	31
373	20231006	131100	590116050	15520	15520	15520	15520	30
374	20231006	131000	589650450	15520	15520	15520	15520	30
375	20231006	130900	589184850	15520	15520	15520	15520	0
376	20231006	130800	589184850	15520	15520	15520	15520	31
377	20231006	130700	588703730	15520	15520	15520	15520	180
378	20231006	130600	585910130	15540	15540	15540	15520	109
379	20231006	130500	584216870	15520	15520	15520	15520	30
380	20231006	130400	583751270	15540	15540	15540	15540	40
381	20231006	130300	583129670	15520	15520	15520	15520	30
382	20231006	130200	582664070	15510	15520	15520	15510	30
383	20231006	130100	582198750	15510	15530	15530	15510	30
384	20231006	130000	581732950	15530	15530	15530	15530	31
385	20231006	125900	581251520	15540	15540	15540	15540	154
386	20231006	125800	578858360	15540	15540	15540	15540	30
387	20231006	125700	578392160	15540	15530	15540	15530	41
388	20231006	125600	577755340	15550	15540	15550	15540	118
389	20231006	125500	575920740	15540	15550	15550	15540	30
390	20231006	125400	575454530	15560	15550	15560	15550	83
391	20231006	125300	574163080	15550	15550	15550	15550	84
392	20231006	125200	572856880	15540	15550	15550	15540	30
393	20231006	125100	572390490	15560	15550	15560	15550	115
394	20231006	125000	570601390	15550	15550	15550	15550	30
395	20231006	124900	570134890	15540	15540	15540	15540	0
396	20231006	124800	570134890	15540	15540	15540	15540	31
397	20231006	124700	569653150	15530	15530	15530	15530	30
398	20231006	124600	569187250	15540	15550	15550	15540	251
399	20231006	124500	565284910	15550	15550	15550	15550	30
400	20231006	124400	564818410	15540	15540	15540	15540	0
401	20231006	124300	564818410	15540	15540	15540	15540	30
402	20231006	124200	564352210	15540	15500	15540	15500	534
403	20231006	124100	556062640	15480	15460	15480	15450	677
404	20231006	124000	545594750	15470	15480	15480	15470	377
405	20231006	123900	539761550	15490	15530	15530	15490	152
406	20231006	123800	537405800	15540	15560	15560	15540	768
407	20231006	123700	525462680	15560	15600	15600	15550	730
408	20231006	123600	514100820	15590	15590	15590	15590	31
409	20231006	123500	513617530	15570	15570	15570	15570	0
410	20231006	123400	513617530	15570	15600	15610	15570	446
411	20231006	123300	506659920	15590	15600	15600	15590	31
412	20231006	123200	506176620	15590	15600	15600	15590	40
413	20231006	123100	505552920	15590	15590	15590	15590	30
414	20231006	123000	505085220	15590	15590	15590	15590	0
415	20231006	122900	505085220	15590	15590	15590	15590	47
416	20231006	122800	504352490	15590	15590	15590	15590	30
417	20231006	122700	503884790	15590	15580	15590	15580	129
418	20231006	122600	501873980	15580	15580	15580	15580	30
419	20231006	122500	501406580	15580	15580	15580	15580	0
420	20231006	122400	501406580	15580	15580	15580	15580	31
421	20231006	122300	500923600	15580	15580	15580	15580	60
422	20231006	122200	499988800	15580	15580	15580	15580	97
423	20231006	122100	498477540	15580	15580	15580	15580	30
424	20231006	122000	498010140	15580	15580	15580	15580	0
425	20231006	121900	498010140	15580	15580	15580	15580	30
426	20231006	121800	497542740	15580	15580	15580	15580	30
427	20231006	121700	497075340	15580	15580	15580	15580	30
428	20231006	121600	496607940	15580	15580	15580	15570	45
429	20231006	121500	495907140	15570	15570	15570	15570	0
430	20231006	121400	495907140	15570	15570	15570	15570	58
431	20231006	121300	495004080	15560	15570	15570	15560	40
432	20231006	121200	494381580	15560	15560	15560	15560	31
433	20231006	121100	493899220	15560	15550	15560	15550	55
434	20231006	121000	493043720	15550	15550	15550	15550	0
435	20231006	120900	493043720	15550	15550	15550	15550	30
436	20231006	120800	492577220	15550	15550	15550	15550	430
437	20231006	120700	485890720	15550	15550	15550	15550	30
438	20231006	120600	485424220	15550	15550	15550	15550	30
439	20231006	120500	484957720	15550	15550	15550	15550	0
440	20231006	120400	484957720	15550	15560	15560	15550	31
441	20231006	120300	484475660	15550	15550	15550	15550	50
442	20231006	120200	483698160	15550	15570	15570	15550	31
443	20231006	120100	483216090	15550	15550	15550	15550	30
444	20231006	120000	482749590	15550	15550	15550	15550	1
445	20231006	115900	482734040	15550	15550	15550	15550	30
446	20231006	115800	482267540	15550	15570	15570	15550	37
447	20231006	115700	481692050	15550	15550	15550	15540	48
448	20231006	115600	480945810	15550	15540	15550	15530	301
449	20231006	115500	476266850	15540	15540	15540	15540	1
450	20231006	115400	476251310	15530	15530	15530	15530	30
451	20231006	115300	475785410	15530	15530	15530	15530	30
452	20231006	115200	475319510	15530	15530	15530	15530	30
453	20231006	115100	474853610	15530	15540	15540	15530	40
454	20231006	115000	474232310	15530	15530	15530	15530	0
455	20231006	114900	474232310	15530	15530	15530	15530	31
456	20231006	114800	473750880	15530	15530	15530	15530	30
457	20231006	114700	473284980	15530	15530	15530	15530	31
458	20231006	114600	472803550	15530	15540	15540	15530	239
459	20231006	114500	469089660	15540	15540	15540	15540	0
460	20231006	114400	469089660	15540	15540	15540	15540	30
461	20231006	114300	468623460	15540	15540	15540	15540	30
462	20231006	114200	468157260	15540	15540	15540	15540	35
463	20231006	114100	467613360	15540	15540	15540	15540	247
464	20231006	114000	463774980	15540	15540	15540	15540	0
465	20231006	113900	463774980	15540	15570	15570	15540	495
466	20231006	113800	456068730	15580	15590	15590	15580	209
467	20231006	113700	452811710	15590	15590	15590	15590	161
468	20231006	113600	450301720	15590	15590	15590	15590	30
469	20231006	113500	449834020	15590	15590	15590	15590	61
470	20231006	113400	448883030	15590	15590	15590	15590	41
471	20231006	113300	448243840	15590	15590	15590	15590	53
472	20231006	113200	447417570	15580	15550	15580	15550	132
473	20231006	113100	445362260	15540	15550	15550	15540	30
474	20231006	113000	444895950	15570	15570	15570	15570	5
475	20231006	112900	444818100	15530	15530	15550	15530	182
476	20231006	112800	441989160	15510	15510	15510	15510	45
477	20231006	112700	441291210	15510	15510	15510	15510	67
478	20231006	112600	440252040	15510	15510	15510	15510	31
479	20231006	112500	439771230	15500	15500	15500	15500	1
480	20231006	112400	439755730	15500	15500	15500	15500	30
481	20231006	112300	439290730	15500	15490	15500	15490	69
482	20231006	112200	438221370	15500	15480	15500	15470	264
483	20231006	112100	434133980	15470	15470	15470	15470	0
484	20231006	112000	434133980	15470	15470	15470	15470	2
485	20231006	111900	434103040	15470	15520	15520	15470	193
486	20231006	111800	431110740	15520	15530	15530	15520	65
487	20231006	111700	430101580	15530	15530	15530	15530	44
488	20231006	111600	429418260	15530	15530	15530	15530	85
489	20231006	111500	428098210	15540	15530	15540	15530	82
490	20231006	111400	426823990	15540	15540	15540	15540	117
491	20231006	111300	425005810	15530	15530	15530	15530	45
492	20231006	111200	424306960	15530	15530	15530	15530	30
493	20231006	111100	423841060	15520	15520	15520	15520	30
494	20231006	111000	423375460	15500	15500	15500	15500	0
495	20231006	110900	423375460	15500	15500	15500	15500	30
496	20231006	110800	422910460	15500	15540	15540	15490	2053
497	20231006	110700	391077850	15570	15550	15570	15550	74
498	20231006	110600	389927130	15560	15550	15560	15550	105
499	20231006	110500	388293630	15550	15550	15550	15550	3
500	20231006	110400	388246980	15550	15590	15590	15550	186
501	20231006	110300	385351830	15580	15590	15590	15580	35
502	20231006	110200	384806480	15570	15570	15570	15570	30
503	20231006	110100	384339380	15560	15580	15580	15560	32
504	20231006	110000	383840960	15600	15610	15610	15600	114
505	20231006	105900	382062540	15620	15620	15620	15620	10
506	20231006	105800	381906340	15620	15620	15620	15620	0
507	20231006	105700	381906340	15620	15620	15620	15620	1
508	20231006	105600	381890720	15600	15630	15630	15600	906
509	20231006	105500	367746910	15620	15620	15620	15620	31
510	20231006	105400	367262690	15610	15610	15610	15610	0
511	20231006	105300	367262690	15610	15610	15610	15610	0
512	20231006	105200	367262690	15610	15610	15610	15610	4
513	20231006	105100	367200250	15600	15600	15600	15600	0
514	20231006	105000	367200250	15600	15600	15600	15590	143
515	20231006	104900	364969550	15590	15590	15590	15590	1
516	20231006	104800	364953960	15590	15590	15590	15590	0
517	20231006	104700	364953960	15590	15590	15590	15590	65
518	20231006	104600	363940610	15590	15590	15590	15590	16
519	20231006	104500	363691170	15590	15590	15590	15590	5
520	20231006	104400	363613220	15590	15590	15590	15590	1
521	20231006	104300	363597630	15600	15600	15600	15600	0
522	20231006	104200	363597630	15600	15570	15600	15570	6
523	20231006	104100	363504180	15570	15570	15570	15570	2
524	20231006	104000	363473040	15550	15550	15550	15550	21
525	20231006	103900	363146490	15540	15540	15540	15540	0
526	20231006	103800	363146490	15540	15540	15540	15540	11
527	20231006	103700	362975550	15540	15540	15540	15540	1
528	20231006	103600	362960010	15540	15550	15560	15530	217
529	20231006	103500	359586480	15570	15600	15600	15570	516
530	20231006	103400	351542680	15610	15610	15610	15610	0
531	20231006	103300	351542680	15610	15610	15610	15610	3
532	20231006	103200	351495850	15610	15600	15610	15600	4
533	20231006	103100	351433440	15600	15600	15600	15600	17
534	20231006	103000	351168240	15610	15570	15610	15570	179
535	20231006	102900	348377590	15570	15570	15570	15570	0
536	20231006	102800	348377590	15570	15570	15570	15570	0
537	20231006	102700	348377590	15570	15570	15570	15570	0
538	20231006	102600	348377590	15570	15570	15570	15570	6
539	20231006	102500	348284170	15550	15550	15550	15550	0
540	20231006	102400	348284170	15550	15550	15550	15550	0
541	20231006	102300	348284170	15550	15540	15550	15540	31
542	20231006	102200	347802180	15520	15520	15520	15520	5
543	20231006	102100	347724580	15540	15570	15570	15540	129
544	20231006	102000	345719710	15580	15590	15590	15580	81
545	20231006	101900	344457180	15600	15600	15600	15600	1
546	20231006	101800	344441580	15590	15590	15590	15590	1
547	20231006	101700	344425990	15600	15600	15600	15600	0
548	20231006	101600	344425990	15600	15580	15620	15580	13
549	20231006	101500	344223110	15600	15600	15600	15600	5
550	20231006	101400	344145110	15610	15600	15610	15600	21
551	20231006	101300	343817480	15600	15600	15600	15600	6
552	20231006	101200	343723880	15600	15600	15600	15580	31
553	20231006	101100	343240660	15610	15600	15610	15600	12
554	20231006	101000	343053370	15610	15610	15610	15610	0
555	20231006	100900	343053370	15610	15610	15610	15610	2
556	20231006	100800	343022150	15600	15600	15600	15600	0
557	20231006	100700	343022150	15600	15600	15600	15600	18
558	20231006	100600	342741350	15590	15590	15590	15590	8
559	20231006	100500	342616630	15580	15580	15580	15580	0
560	20231006	100400	342616630	15580	15580	15580	15580	0
561	20231006	100300	342616630	15580	15580	15580	15580	16
562	20231006	100200	342367350	15590	15590	15590	15590	0
563	20231006	100100	342367350	15590	15590	15590	15590	0
564	20231006	100000	342367350	15590	15640	15660	15590	336
565	20231006	095900	337108020	15640	15580	15640	15580	70
566	20231006	095800	336015260	15590	15520	15590	15520	725
567	20231006	095700	324719390	15500	15450	15500	15450	128
568	20231006	095600	322736510	15450	15440	15450	15440	22
569	20231006	095500	322396820	15430	15450	15460	15430	53
570	20231006	095400	321578960	15460	15440	15460	15440	3
571	20231006	095300	321532610	15470	15470	15470	15470	2
572	20231006	095200	321501670	15470	15450	15470	15420	404
573	20231006	095100	315262360	15430	15440	15440	15430	501
574	20231006	095000	307526930	15440	15500	15500	15440	1057
575	20231006	094900	291197300	15500	15500	15500	15500	0
576	20231006	094800	291197300	15500	15520	15520	15500	33
577	20231006	094700	290685390	15540	15540	15540	15540	10
578	20231006	094600	290529990	15520	15500	15520	15500	1066
579	20231006	094500	273995610	15470	15470	15470	15470	36
580	20231006	094400	273438690	15470	15470	15470	15470	0
581	20231006	094300	273438690	15470	15480	15480	15470	182
582	20231006	094200	270621400	15500	15500	15500	15500	3
583	20231006	094100	270574900	15500	15510	15510	15500	4
584	20231006	094000	270512880	15490	15490	15490	15490	0
585	20231006	093900	270512880	15490	15490	15490	15490	2
586	20231006	093800	270481900	15460	15460	15460	15460	0
587	20231006	093700	270481900	15460	15480	15490	15460	318
588	20231006	093600	265562310	15520	15520	15520	15520	0
589	20231006	093500	265562310	15520	15520	15520	15520	0
590	20231006	093400	265562310	15520	15460	15520	15460	29
591	20231006	093300	265113730	15480	15460	15480	15460	469
592	20231006	093200	257862720	15470	15520	15530	15460	374
593	20231006	093100	252071110	15530	15540	15540	15520	173
594	20231006	093000	249383880	15580	15580	15580	15580	651
595	20231006	092900	239241300	15580	15560	15580	15550	234
596	20231006	092800	235601910	15520	15520	15520	15520	0
597	20231006	092700	235601910	15520	15510	15520	15510	390
598	20231006	092600	229549250	15510	15540	15550	15510	42
599	20231006	092500	228897490	15520	15560	15560	15520	390
600	20231006	092400	222837720	15580	15620	15620	15580	326
601	20231006	092300	217745760	15600	15610	15610	15600	180
602	20231006	092200	214937330	15610	15630	15680	15610	132
603	20231006	092100	212872610	15600	15510	15600	15510	2031
604	20231006	092000	181270870	15500	15450	15500	15450	308
605	20231006	091900	176510280	15450	15440	15450	15430	162
606	20231006	091800	174009160	15460	15480	15480	15460	159
607	20231006	091700	171548860	15500	15490	15500	15490	106
608	20231006	091600	169905920	15470	15470	15470	15470	0
609	20231006	091500	169905920	15470	15460	15470	15460	89
610	20231006	091400	168529610	15460	15460	15460	15430	382
611	20231006	091300	162631180	15470	15440	15470	15440	52
612	20231006	091200	161826940	15440	15530	15530	15440	553
613	20231006	091100	153262930	15530	15530	15540	15530	386
614	20231006	091000	147268050	15510	15480	15510	15480	399
615	20231006	090900	141086530	15480	15490	15490	15480	83
616	20231006	090800	139801600	15500	15490	15500	15490	329
617	20231006	090700	134703100	15450	15400	15450	15400	856
618	20231006	090600	121488170	15370	15330	15370	15330	275
619	20231006	090500	117261460	15330	15300	15400	15300	531
620	20231006	090400	109123630	15320	15340	15340	15320	326
621	20231006	090300	104124400	15350	15410	15410	15340	138
622	20231006	090200	102002630	15410	15440	15440	15330	499
623	20231006	090100	94330790	15440	15300	15440	15290	1582
624	20231006	090000	70086500	15300	15000	15300	15000	4664