KissMeData/082270/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194100	1109648390	12440	12440	12440	12440	3518
3	20231006	194000	1109648390	12440	12440	12440	12440	0
4	20231006	193900	1109648390	12440	12440	12440	12440	0
5	20231006	193800	1109648390	12440	12440	12440	12440	0
6	20231006	193700	1109648390	12440	12440	12440	12440	0
7	20231006	193600	1109648390	12440	12440	12440	12440	0
8	20231006	193500	1109648390	12440	12440	12440	12440	0
9	20231006	193400	1109648390	12440	12440	12440	12440	0
10	20231006	193300	1109648390	12440	12440	12440	12440	0
11	20231006	193200	1109648390	12440	12440	12440	12440	0
12	20231006	193100	1109648390	12440	12440	12440	12440	0
13	20231006	193000	1109648390	12440	12440	12440	12440	0
14	20231006	192900	1109648390	12440	12440	12440	12440	0
15	20231006	192800	1109648390	12440	12440	12440	12440	0
16	20231006	192700	1109648390	12440	12440	12440	12440	0
17	20231006	192600	1109648390	12440	12440	12440	12440	0
18	20231006	192500	1109648390	12440	12440	12440	12440	0
19	20231006	192400	1109648390	12440	12440	12440	12440	0
20	20231006	192300	1109648390	12440	12440	12440	12440	0
21	20231006	192200	1109648390	12440	12440	12440	12440	0
22	20231006	192100	1109648390	12440	12440	12440	12440	0
23	20231006	192000	1109648390	12440	12440	12440	12440	0
24	20231006	191900	1109648390	12440	12440	12440	12440	0
25	20231006	191800	1109648390	12440	12440	12440	12440	0
26	20231006	191700	1109648390	12440	12440	12440	12440	0
27	20231006	191600	1109648390	12440	12440	12440	12440	0
28	20231006	191500	1109648390	12440	12440	12440	12440	0
29	20231006	191400	1109648390	12440	12440	12440	12440	0
30	20231006	191300	1109648390	12440	12440	12440	12440	0
31	20231006	191200	1109648390	12440	12440	12440	12440	0
32	20231006	191100	1109648390	12440	12440	12440	12440	3518
33	20231006	191000	1109648390	12440	12440	12440	12440	0
34	20231006	190900	1109648390	12440	12440	12440	12440	0
35	20231006	190800	1109648390	12440	12440	12440	12440	0
36	20231006	190700	1109648390	12440	12440	12440	12440	0
37	20231006	190600	1109648390	12440	12440	12440	12440	0
38	20231006	190500	1109648390	12440	12440	12440	12440	0
39	20231006	190400	1109648390	12440	12440	12440	12440	0
40	20231006	190300	1109648390	12440	12440	12440	12440	0
41	20231006	190200	1109648390	12440	12440	12440	12440	0
42	20231006	190100	1109648390	12440	12440	12440	12440	0
43	20231006	190000	1109648390	12440	12440	12440	12440	0
44	20231006	185900	1109648390	12440	12440	12440	12440	0
45	20231006	185800	1109648390	12440	12440	12440	12440	0
46	20231006	185700	1109648390	12440	12440	12440	12440	0
47	20231006	185600	1109648390	12440	12440	12440	12440	0
48	20231006	185500	1109648390	12440	12440	12440	12440	0
49	20231006	185400	1109648390	12440	12440	12440	12440	0
50	20231006	185300	1109648390	12440	12440	12440	12440	0
51	20231006	185200	1109648390	12440	12440	12440	12440	0
52	20231006	185100	1109648390	12440	12440	12440	12440	0
53	20231006	185000	1109648390	12440	12440	12440	12440	0
54	20231006	184900	1109648390	12440	12440	12440	12440	0
55	20231006	184800	1109648390	12440	12440	12440	12440	0
56	20231006	184700	1109648390	12440	12440	12440	12440	0
57	20231006	184600	1109648390	12440	12440	12440	12440	0
58	20231006	184500	1109648390	12440	12440	12440	12440	0
59	20231006	184400	1109648390	12440	12440	12440	12440	0
60	20231006	184300	1109648390	12440	12440	12440	12440	0
61	20231006	184200	1109648390	12440	12440	12440	12440	0
62	20231006	184100	1109648390	12440	12440	12440	12440	3518
63	20231006	184000	1109648390	12440	12440	12440	12440	0
64	20231006	183900	1109648390	12440	12440	12440	12440	0
65	20231006	183800	1109648390	12440	12440	12440	12440	0
66	20231006	183700	1109648390	12440	12440	12440	12440	0
67	20231006	183600	1109648390	12440	12440	12440	12440	0
68	20231006	183500	1109648390	12440	12440	12440	12440	0
69	20231006	183400	1109648390	12440	12440	12440	12440	0
70	20231006	183300	1109648390	12440	12440	12440	12440	0
71	20231006	183200	1109648390	12440	12440	12440	12440	0
72	20231006	183100	1109648390	12440	12440	12440	12440	0
73	20231006	183000	1109648390	12440	12440	12440	12440	0
74	20231006	182900	1109648390	12440	12440	12440	12440	0
75	20231006	182800	1109648390	12440	12440	12440	12440	0
76	20231006	182700	1109648390	12440	12440	12440	12440	0
77	20231006	182600	1109648390	12440	12440	12440	12440	0
78	20231006	182500	1109648390	12440	12440	12440	12440	0
79	20231006	182400	1109648390	12440	12440	12440	12440	0
80	20231006	182300	1109648390	12440	12440	12440	12440	0
81	20231006	182200	1109648390	12440	12440	12440	12440	0
82	20231006	182100	1109648390	12440	12440	12440	12440	0
83	20231006	182000	1109648390	12440	12440	12440	12440	0
84	20231006	181900	1109648390	12440	12440	12440	12440	0
85	20231006	181800	1109648390	12440	12440	12440	12440	0
86	20231006	181700	1109648390	12440	12440	12440	12440	0
87	20231006	181600	1109648390	12440	12440	12440	12440	0
88	20231006	181500	1109648390	12440	12440	12440	12440	0
89	20231006	181400	1109648390	12440	12440	12440	12440	0
90	20231006	181300	1109648390	12440	12440	12440	12440	0
91	20231006	181200	1109648390	12440	12440	12440	12440	0
92	20231006	181100	1109648390	12440	12440	12440	12440	3518
93	20231006	181000	1109648390	12440	12440	12440	12440	0
94	20231006	180900	1109648390	12440	12440	12440	12440	0
95	20231006	180800	1109648390	12440	12440	12440	12440	0
96	20231006	180700	1109648390	12440	12440	12440	12440	0
97	20231006	180600	1109648390	12440	12440	12440	12440	0
98	20231006	180500	1109648390	12440	12440	12440	12440	0
99	20231006	180400	1109648390	12440	12440	12440	12440	0
100	20231006	180300	1109648390	12440	12440	12440	12440	0
101	20231006	180200	1109648390	12440	12440	12440	12440	0
102	20231006	180100	1109648390	12440	12440	12440	12440	0
103	20231006	180000	1109648390	12440	12440	12440	12440	0
104	20231006	175900	1109648390	12440	12440	12440	12440	0
105	20231006	175800	1109648390	12440	12440	12440	12440	0
106	20231006	175700	1109648390	12440	12440	12440	12440	0
107	20231006	175600	1109648390	12440	12440	12440	12440	0
108	20231006	175500	1109648390	12440	12440	12440	12440	0
109	20231006	175400	1109648390	12440	12440	12440	12440	0
110	20231006	175300	1109648390	12440	12440	12440	12440	0
111	20231006	175200	1109648390	12440	12440	12440	12440	0
112	20231006	175100	1109648390	12440	12440	12440	12440	0
113	20231006	175000	1109648390	12440	12440	12440	12440	0
114	20231006	174900	1109648390	12440	12440	12440	12440	0
115	20231006	174800	1109648390	12440	12440	12440	12440	0
116	20231006	174700	1109648390	12440	12440	12440	12440	0
117	20231006	174600	1109648390	12440	12440	12440	12440	0
118	20231006	174500	1109648390	12440	12440	12440	12440	0
119	20231006	174400	1109648390	12440	12440	12440	12440	0
120	20231006	174300	1109648390	12440	12440	12440	12440	0
121	20231006	174200	1109648390	12440	12440	12440	12440	0
122	20231006	174100	1109648390	12440	12440	12440	12440	3518
123	20231006	174000	1109648390	12440	12440	12440	12440	0
124	20231006	173900	1109648390	12440	12440	12440	12440	0
125	20231006	173800	1109648390	12440	12440	12440	12440	0
126	20231006	173700	1109648390	12440	12440	12440	12440	0
127	20231006	173600	1109648390	12440	12440	12440	12440	0
128	20231006	173500	1109648390	12440	12440	12440	12440	0
129	20231006	173400	1109648390	12440	12440	12440	12440	0
130	20231006	173300	1109648390	12440	12440	12440	12440	0
131	20231006	173200	1109648390	12440	12440	12440	12440	0
132	20231006	173100	1109648390	12440	12440	12440	12440	0
133	20231006	173000	1109648390	12440	12440	12440	12440	0
134	20231006	172900	1109648390	12440	12440	12440	12440	0
135	20231006	172800	1109648390	12440	12440	12440	12440	0
136	20231006	172700	1109648390	12440	12440	12440	12440	0
137	20231006	172600	1109648390	12440	12440	12440	12440	0
138	20231006	172500	1109648390	12440	12440	12440	12440	0
139	20231006	172400	1109648390	12440	12440	12440	12440	0
140	20231006	172300	1109648390	12440	12440	12440	12440	0
141	20231006	172200	1109648390	12440	12440	12440	12440	0
142	20231006	172100	1109648390	12440	12440	12440	12440	0
143	20231006	172000	1109648390	12440	12440	12440	12440	0
144	20231006	171900	1109648390	12440	12440	12440	12440	0
145	20231006	171800	1109648390	12440	12440	12440	12440	0
146	20231006	171700	1109648390	12440	12440	12440	12440	0
147	20231006	171600	1109648390	12440	12440	12440	12440	0
148	20231006	171500	1109648390	12440	12440	12440	12440	0
149	20231006	171400	1109648390	12440	12440	12440	12440	0
150	20231006	171300	1109648390	12440	12440	12440	12440	0
151	20231006	171200	1109648390	12440	12440	12440	12440	0
152	20231006	171100	1109648390	12440	12440	12440	12440	3518
153	20231006	171000	1109648390	12440	12440	12440	12440	0
154	20231006	170900	1109648390	12440	12440	12440	12440	0
155	20231006	170800	1109648390	12440	12440	12440	12440	0
156	20231006	170700	1109648390	12440	12440	12440	12440	0
157	20231006	170600	1109648390	12440	12440	12440	12440	0
158	20231006	170500	1109648390	12440	12440	12440	12440	0
159	20231006	170400	1109648390	12440	12440	12440	12440	0
160	20231006	170300	1109648390	12440	12440	12440	12440	0
161	20231006	170200	1109648390	12440	12440	12440	12440	0
162	20231006	170100	1109648390	12440	12440	12440	12440	0
163	20231006	170000	1109648390	12440	12440	12440	12440	0
164	20231006	165900	1109648390	12440	12440	12440	12440	0
165	20231006	165800	1109648390	12440	12440	12440	12440	0
166	20231006	165700	1109648390	12440	12440	12440	12440	0
167	20231006	165600	1109648390	12440	12440	12440	12440	0
168	20231006	165500	1109648390	12440	12440	12440	12440	0
169	20231006	165400	1109648390	12440	12440	12440	12440	0
170	20231006	165300	1109648390	12440	12440	12440	12440	0
171	20231006	165200	1109648390	12440	12440	12440	12440	0
172	20231006	165100	1109648390	12440	12440	12440	12440	0
173	20231006	165000	1109648390	12440	12440	12440	12440	0
174	20231006	164900	1109648390	12440	12440	12440	12440	0
175	20231006	164800	1109648390	12440	12440	12440	12440	0
176	20231006	164700	1109648390	12440	12440	12440	12440	0
177	20231006	164600	1109648390	12440	12440	12440	12440	0
178	20231006	164500	1109648390	12440	12440	12440	12440	0
179	20231006	164400	1109648390	12440	12440	12440	12440	0
180	20231006	164300	1109648390	12440	12440	12440	12440	0
181	20231006	164200	1109648390	12440	12440	12440	12440	0
182	20231006	164100	1109648390	12440	12440	12440	12440	3518
183	20231006	164000	1109648390	12440	12440	12440	12440	0
184	20231006	163900	1109648390	12440	12440	12440	12440	0
185	20231006	163800	1109648390	12440	12440	12440	12440	0
186	20231006	163700	1109648390	12440	12440	12440	12440	0
187	20231006	163600	1109648390	12440	12440	12440	12440	0
188	20231006	163500	1109648390	12440	12440	12440	12440	0
189	20231006	163400	1109648390	12440	12440	12440	12440	0
190	20231006	163300	1109648390	12440	12440	12440	12440	0
191	20231006	163200	1109648390	12440	12440	12440	12440	0
192	20231006	163100	1109648390	12440	12440	12440	12440	0
193	20231006	163000	1109648390	12440	12440	12440	12440	0
194	20231006	162900	1109648390	12440	12440	12440	12440	0
195	20231006	162800	1109648390	12440	12440	12440	12440	0
196	20231006	162700	1109648390	12440	12440	12440	12440	0
197	20231006	162600	1109648390	12440	12440	12440	12440	0
198	20231006	162500	1109648390	12440	12440	12440	12440	0
199	20231006	162400	1109648390	12440	12440	12440	12440	0
200	20231006	162300	1109648390	12440	12440	12440	12440	0
201	20231006	162200	1109648390	12440	12440	12440	12440	0
202	20231006	162100	1109648390	12440	12440	12440	12440	0
203	20231006	162000	1109648390	12440	12440	12440	12440	0
204	20231006	161900	1109648390	12440	12440	12440	12440	0
205	20231006	161800	1109648390	12440	12440	12440	12440	0
206	20231006	161700	1109648390	12440	12440	12440	12440	0
207	20231006	161600	1109648390	12440	12440	12440	12440	0
208	20231006	161500	1109648390	12440	12440	12440	12440	0
209	20231006	161400	1109648390	12440	12440	12440	12440	0
210	20231006	161300	1109648390	12440	12440	12440	12440	0
211	20231006	161200	1109648390	12440	12440	12440	12440	0
212	20231006	161100	1109648390	12440	12440	12440	12440	3518
213	20231006	161000	1109648390	12440	12440	12440	12440	0
214	20231006	160900	1109648390	12440	12440	12440	12440	0
215	20231006	160800	1109648390	12440	12440	12440	12440	0
216	20231006	160700	1109648390	12440	12440	12440	12440	0
217	20231006	160600	1109648390	12440	12440	12440	12440	0
218	20231006	160500	1109648390	12440	12440	12440	12440	0
219	20231006	160400	1109648390	12440	12440	12440	12440	0
220	20231006	160300	1109648390	12440	12440	12440	12440	0
221	20231006	160200	1109648390	12440	12440	12440	12440	0
222	20231006	160100	1109648390	12440	12440	12440	12440	0
223	20231006	160000	1109648390	12440	12440	12440	12440	0
224	20231006	155900	1109648390	12440	12440	12440	12440	0
225	20231006	155800	1109648390	12440	12440	12440	12440	0
226	20231006	155700	1109648390	12440	12440	12440	12440	0
227	20231006	155600	1109648390	12440	12440	12440	12440	0
228	20231006	155500	1109648390	12440	12440	12440	12440	0
229	20231006	155400	1109648390	12440	12440	12440	12440	0
230	20231006	155300	1109648390	12440	12440	12440	12440	0
231	20231006	155200	1109648390	12440	12440	12440	12440	0
232	20231006	155100	1109648390	12440	12440	12440	12440	0
233	20231006	155000	1109648390	12440	12440	12440	12440	0
234	20231006	154900	1109648390	12440	12440	12440	12440	0
235	20231006	154800	1109648390	12440	12440	12440	12440	0
236	20231006	154700	1109648390	12440	12440	12440	12440	0
237	20231006	154600	1109648390	12440	12440	12440	12440	0
238	20231006	154500	1109648390	12440	12440	12440	12440	0
239	20231006	154400	1109648390	12440	12440	12440	12440	0
240	20231006	154300	1109648390	12440	12440	12440	12440	0
241	20231006	154200	1109648390	12440	12440	12440	12440	0
242	20231006	154100	1109648390	12440	12440	12440	12440	3518
243	20231006	154000	1109648390	12440	12440	12440	12440	0
244	20231006	153900	1109648390	12440	12440	12440	12440	0
245	20231006	153800	1109648390	12440	12440	12440	12440	0
246	20231006	153700	1109648390	12440	12440	12440	12440	0
247	20231006	153600	1109648390	12440	12440	12440	12440	0
248	20231006	153500	1109648390	12440	12440	12440	12440	0
249	20231006	153400	1109648390	12440	12440	12440	12440	0
250	20231006	153300	1109648390	12440	12440	12440	12440	0
251	20231006	153200	1109648390	12440	12440	12440	12440	0
252	20231006	153100	1109648390	12440	12440	12440	12440	0
253	20231006	153000	1109648390	12440	12440	12440	12440	3518
254	20231006	152900	1065884470	12440	12440	12440	12440	0
255	20231006	152800	1065884470	12440	12440	12440	12440	0
256	20231006	152700	1065884470	12440	12440	12440	12440	0
257	20231006	152600	1065884470	12440	12440	12440	12440	0
258	20231006	152500	1065884470	12440	12440	12440	12440	0
259	20231006	152400	1065884470	12440	12440	12440	12440	0
260	20231006	152300	1065884470	12440	12440	12440	12440	0
261	20231006	152200	1065884470	12440	12440	12440	12440	0
262	20231006	152100	1065884470	12440	12440	12440	12440	0
263	20231006	152000	1065884470	12440	12440	12440	12440	0
264	20231006	151900	1065884470	12440	12410	12440	12370	69
265	20231006	151800	1065028350	12440	12430	12440	12400	287
266	20231006	151700	1061462180	12420	12380	12420	12380	185
267	20231006	151600	1059169990	12370	12390	12390	12370	430
268	20231006	151500	1053849290	12390	12400	12400	12380	974
269	20231006	151400	1041788140	12410	12400	12410	12400	230
270	20231006	151300	1038934920	12400	12400	12400	12400	0
271	20231006	151200	1038934920	12400	12400	12400	12400	161
272	20231006	151100	1036938520	12390	12400	12400	12390	374
273	20231006	151000	1032302290	12440	12460	12460	12390	1967
274	20231006	150900	1007879390	12450	12450	12450	12450	0
275	20231006	150800	1007879390	12450	12460	12460	12450	80
276	20231006	150700	1006883090	12460	12460	12460	12460	20
277	20231006	150600	1006633890	12460	12460	12460	12460	28
278	20231006	150500	1006285010	12450	12430	12450	12430	403
279	20231006	150400	1001269280	12430	12410	12430	12400	928
280	20231006	150300	989751770	12410	12410	12410	12410	79
281	20231006	150200	988771380	12410	12410	12410	12410	0
282	20231006	150100	988771380	12410	12410	12410	12410	0
283	20231006	150000	988771380	12410	12410	12410	12400	274
284	20231006	145900	985371490	12420	12420	12420	12420	79
285	20231006	145800	984390310	12410	12430	12430	12410	153
286	20231006	145700	982489180	12410	12420	12430	12410	122
287	20231006	145600	980973290	12420	12440	12450	12420	397
288	20231006	145500	976034670	12440	12430	12440	12430	127
289	20231006	145400	974455270	12430	12450	12450	12430	156
290	20231006	145300	972514530	12430	12430	12430	12430	71
291	20231006	145200	971632000	12420	12420	12420	12420	44
292	20231006	145100	971085520	12430	12430	12430	12430	83
293	20231006	145000	970053830	12420	12390	12420	12390	219
294	20231006	144900	967334870	12390	12390	12430	12390	1155
295	20231006	144800	952985800	12390	12400	12400	12390	146
296	20231006	144700	951176070	12390	12390	12390	12390	18
297	20231006	144600	950953050	12390	12400	12400	12390	122
298	20231006	144500	949440430	12400	12410	12410	12400	343
299	20231006	144400	945185810	12410	12410	12410	12410	39
300	20231006	144300	944701820	12410	12450	12450	12410	707
301	20231006	144200	935913500	12450	12450	12450	12450	34
302	20231006	144100	935490200	12460	12450	12460	12450	112
303	20231006	144000	934095010	12460	12460	12470	12460	137
304	20231006	143900	932387200	12460	12460	12470	12460	276
305	20231006	143800	928946940	12470	12460	12470	12460	111
306	20231006	143700	927563100	12460	12470	12470	12460	113
307	20231006	143600	926154330	12460	12460	12460	12460	0
308	20231006	143500	926154330	12460	12470	12470	12460	119
309	20231006	143400	924670800	12460	12460	12460	12460	14
310	20231006	143300	924496360	12470	12470	12470	12470	79
311	20231006	143200	923511230	12470	12470	12470	12470	78
312	20231006	143100	922538570	12460	12460	12460	12460	69
313	20231006	143000	921678830	12460	12460	12460	12460	86
314	20231006	142900	920607270	12460	12460	12460	12460	79
315	20231006	142800	919622930	12450	12450	12450	12450	0
316	20231006	142700	919622930	12450	12450	12450	12450	146
317	20231006	142600	917805230	12450	12450	12450	12450	78
318	20231006	142500	916834130	12450	12450	12450	12450	0
319	20231006	142400	916834130	12450	12450	12450	12450	179
320	20231006	142300	914605580	12450	12450	12450	12450	0
321	20231006	142200	914605580	12450	12440	12450	12440	236
322	20231006	142100	911668950	12440	12450	12450	12440	389
323	20231006	142000	906827280	12450	12450	12450	12450	134
324	20231006	141900	905158980	12450	12440	12450	12440	510
325	20231006	141800	898812340	12450	12450	12450	12450	213
326	20231006	141700	896160490	12450	12450	12450	12450	134
327	20231006	141600	894492190	12440	12440	12440	12440	242
328	20231006	141500	891481710	12440	12440	12440	12440	68
329	20231006	141400	890635790	12420	12430	12430	12420	320
330	20231006	141300	886660240	12430	12430	12430	12430	78
331	20231006	141200	885690700	12430	12430	12430	12430	0
332	20231006	141100	885690700	12430	12430	12430	12430	79
333	20231006	141000	884708730	12430	12430	12430	12430	78
334	20231006	140900	883739190	12430	12430	12430	12430	121
335	20231006	140800	882235160	12440	12440	12440	12440	216
336	20231006	140700	879548120	12440	12440	12440	12440	251
337	20231006	140600	876425680	12430	12430	12430	12430	127
338	20231006	140500	874847070	12420	12430	12430	12420	105
339	20231006	140400	873542180	12430	12430	12430	12430	223
340	20231006	140300	870770290	12430	12430	12430	12430	20
341	20231006	140200	870521690	12430	12440	12440	12430	334
342	20231006	140100	866368940	12440	12440	12440	12440	34
343	20231006	140000	865945980	12440	12430	12440	12430	487
344	20231006	135900	859892230	12410	12410	12410	12410	0
345	20231006	135800	859892230	12410	12410	12410	12410	0
346	20231006	135700	859892230	12410	12430	12430	12410	413
347	20231006	135600	854762820	12420	12420	12420	12420	61
348	20231006	135500	854005200	12420	12420	12420	12420	340
349	20231006	135400	849782400	12430	12430	12430	12430	79
350	20231006	135300	848800430	12430	12430	12430	12430	78
351	20231006	135200	847830890	12430	12430	12430	12430	0
352	20231006	135100	847830890	12430	12430	12430	12430	79
353	20231006	135000	846848920	12430	12430	12430	12430	0
354	20231006	134900	846848920	12430	12430	12430	12430	191
355	20231006	134800	844474790	12440	12440	12440	12440	78
356	20231006	134700	843504470	12440	12440	12440	12440	0
357	20231006	134600	843504470	12440	12440	12450	12440	279
358	20231006	134500	840033480	12440	12440	12440	12440	36
359	20231006	134400	839585640	12430	12430	12430	12430	90
360	20231006	134300	838466940	12440	12440	12440	12440	79
361	20231006	134200	837484180	12420	12420	12420	12420	0
362	20231006	134100	837484180	12420	12420	12420	12420	0
363	20231006	134000	837484180	12420	12430	12430	12420	216
364	20231006	133900	834800960	12440	12440	12440	12440	0
365	20231006	133800	834800960	12440	12430	12440	12430	272
366	20231006	133700	831419210	12430	12430	12430	12430	157
367	20231006	133600	829467700	12430	12430	12430	12430	0
368	20231006	133500	829467700	12430	12430	12430	12430	83
369	20231006	133400	828436010	12430	12430	12430	12430	139
370	20231006	133300	826708240	12420	12420	12420	12420	0
371	20231006	133200	826708240	12420	12420	12420	12420	0
372	20231006	133100	826708240	12420	12420	12420	12420	78
373	20231006	133000	825739480	12420	12410	12420	12410	34
374	20231006	132900	825317240	12420	12420	12430	12420	109
375	20231006	132800	823962670	12420	12420	12420	12420	67
376	20231006	132700	823130530	12430	12410	12430	12410	144
377	20231006	132600	821340790	12420	12420	12420	12420	125
378	20231006	132500	819788290	12410	12410	12410	12410	6
379	20231006	132400	819713830	12420	12410	12420	12410	156
380	20231006	132300	817776370	12410	12390	12410	12390	9
381	20231006	132200	817664740	12390	12390	12390	12390	2
382	20231006	132100	817639960	12390	12410	12420	12390	695
383	20231006	132000	809020110	12410	12410	12420	12410	136
384	20231006	131900	807331920	12400	12400	12400	12400	7
385	20231006	131800	807245120	12400	12390	12400	12390	42
386	20231006	131700	806724350	12390	12390	12390	12390	33
387	20231006	131600	806315480	12390	12410	12420	12390	380
388	20231006	131500	801600500	12410	12410	12420	12410	129
389	20231006	131400	799998400	12410	12420	12420	12410	49
390	20231006	131300	799389880	12410	12410	12420	12410	91
391	20231006	131200	798259780	12420	12420	12430	12420	104
392	20231006	131100	796967310	12420	12420	12420	12420	13
393	20231006	131000	796805850	12420	12420	12430	12420	160
394	20231006	130900	794817430	12420	12420	12430	12420	262
395	20231006	130800	791562960	12410	12410	12420	12410	56
396	20231006	130700	790867570	12410	12420	12420	12410	85
397	20231006	130600	789811930	12410	12410	12410	12410	10
398	20231006	130500	789687830	12420	12410	12420	12410	94
399	20231006	130400	788520500	12410	12410	12420	12410	89
400	20231006	130300	787415220	12410	12410	12410	12410	8
401	20231006	130200	787315940	12410	12390	12420	12390	625
402	20231006	130100	779564280	12390	12390	12400	12390	90
403	20231006	130000	778448390	12390	12390	12400	12390	19
404	20231006	125900	778212900	12400	12390	12400	12390	141
405	20231006	125800	776464540	12390	12410	12410	12390	211
406	20231006	125700	773846790	12400	12400	12400	12400	11
407	20231006	125600	773710390	12400	12400	12400	12400	3
408	20231006	125500	773673190	12390	12390	12390	12390	12
409	20231006	125400	773524510	12380	12370	12380	12370	6
410	20231006	125300	773450250	12370	12370	12380	12370	82
411	20231006	125200	772435120	12370	12390	12390	12370	123
412	20231006	125100	770911720	12400	12390	12400	12390	84
413	20231006	125000	769870180	12390	12390	12400	12390	92
414	20231006	124900	768729510	12390	12390	12390	12390	13
415	20231006	124800	768568440	12380	12380	12380	12380	4
416	20231006	124700	768518920	12380	12380	12380	12380	86
417	20231006	124600	767454240	12380	12390	12390	12370	845
418	20231006	124500	756991430	12390	12360	12400	12360	653
419	20231006	124400	748898180	12350	12400	12400	12350	1061
420	20231006	124300	735762980	12360	12410	12420	12350	3219
421	20231006	124200	695948540	12420	12410	12420	12410	136
422	20231006	124100	694259800	12400	12400	12400	12400	4
423	20231006	124000	694210200	12400	12390	12400	12390	6
424	20231006	123900	694135820	12390	12400	12400	12390	100
425	20231006	123800	692895930	12390	12410	12410	12390	196
426	20231006	123700	690466610	12420	12420	12430	12410	595
427	20231006	123600	683076320	12420	12430	12430	12420	190
428	20231006	123500	680714720	12420	12420	12420	12420	9
429	20231006	123400	680602940	12420	12420	12430	12420	150
430	20231006	123300	678738590	12430	12410	12430	12410	221
431	20231006	123200	675993560	12420	12410	12420	12410	85
432	20231006	123100	674937920	12430	12420	12430	12420	106
433	20231006	123000	673621340	12410	12410	12410	12410	9
434	20231006	122900	673509650	12410	12410	12410	12410	0
435	20231006	122800	673509650	12410	12410	12410	12410	79
436	20231006	122700	672529260	12410	12410	12410	12410	18
437	20231006	122600	672305880	12410	12420	12420	12410	112
438	20231006	122500	670915170	12420	12420	12420	12420	78
439	20231006	122400	669946410	12420	12420	12420	12420	0
440	20231006	122300	669946410	12420	12420	12420	12410	305
441	20231006	122200	666159570	12430	12430	12430	12430	0
442	20231006	122100	666159570	12430	12430	12430	12430	79
443	20231006	122000	665177600	12420	12420	12420	12420	0
444	20231006	121900	665177600	12420	12420	12420	12420	2
445	20231006	121800	665152760	12430	12430	12430	12430	78
446	20231006	121700	664183220	12430	12430	12430	12430	93
447	20231006	121600	663027230	12430	12430	12430	12430	0
448	20231006	121500	663027230	12430	12430	12430	12430	150
449	20231006	121400	661162730	12420	12430	12430	12420	100
450	20231006	121300	659919950	12430	12430	12430	12430	0
451	20231006	121200	659919950	12430	12440	12440	12420	282
452	20231006	121100	656414660	12430	12430	12430	12430	0
453	20231006	121000	656414660	12430	12430	12430	12430	79
454	20231006	120900	655432690	12430	12430	12430	12430	79
455	20231006	120800	654450720	12430	12430	12430	12430	0
456	20231006	120700	654450720	12430	12430	12430	12430	7
457	20231006	120600	654363710	12420	12420	12420	12420	81
458	20231006	120500	653357690	12420	12420	12420	12420	0
459	20231006	120400	653357690	12420	12420	12420	12420	79
460	20231006	120300	652376510	12410	12410	12410	12410	71
461	20231006	120200	651495400	12410	12420	12420	12410	99
462	20231006	120100	650266800	12420	12420	12420	12420	78
463	20231006	120000	649298040	12420	12420	12420	12420	0
464	20231006	115900	649298040	12420	12420	12420	12420	81
465	20231006	115800	648292020	12420	12420	12420	12420	79
466	20231006	115700	647310840	12420	12420	12420	12420	0
467	20231006	115600	647310840	12420	12420	12420	12420	157
468	20231006	115500	645360900	12420	12420	12420	12420	262
469	20231006	115400	642106860	12420	12420	12420	12420	0
470	20231006	115300	642106860	12420	12420	12420	12420	79
471	20231006	115200	641125680	12410	12410	12410	12410	60
472	20231006	115100	640381080	12410	12410	12410	12410	0
473	20231006	115000	640381080	12410	12410	12410	12410	51
474	20231006	114900	639748170	12400	12420	12420	12380	236
475	20231006	114800	636821050	12430	12430	12430	12430	208
476	20231006	114700	634235610	12430	12440	12440	12430	90
477	20231006	114600	633116120	12440	12440	12440	12440	0
478	20231006	114500	633116120	12440	12450	12450	12440	830
479	20231006	114400	622790140	12450	12450	12450	12450	137
480	20231006	114300	621084490	12450	12450	12450	12450	0
481	20231006	114200	621084490	12450	12450	12450	12450	79
482	20231006	114100	620100940	12440	12440	12440	12440	79
483	20231006	114000	619118180	12440	12440	12440	12440	223
484	20231006	113900	616344060	12440	12430	12440	12430	338
485	20231006	113800	612142400	12430	12430	12430	12430	0
486	20231006	113700	612142400	12430	12430	12430	12430	79
487	20231006	113600	611160430	12420	12430	12430	12420	81
488	20231006	113500	610153620	12430	12430	12430	12430	0
489	20231006	113400	610153620	12430	12430	12430	12430	78
490	20231006	113300	609184080	12420	12430	12430	12420	190
491	20231006	113200	606823090	12430	12430	12430	12430	0
492	20231006	113100	606823090	12430	12420	12430	12420	299
493	20231006	113000	603108720	12430	12430	12430	12430	270
494	20231006	112900	599752620	12420	12420	12420	12420	0
495	20231006	112800	599752620	12420	12420	12420	12420	185
496	20231006	112700	597454920	12420	12420	12420	12420	0
497	20231006	112600	597454920	12420	12420	12420	12420	87
498	20231006	112500	596374380	12420	12420	12420	12420	140
499	20231006	112400	594635580	12410	12410	12410	12410	0
500	20231006	112300	594635580	12410	12410	12410	12410	78
501	20231006	112200	593667600	12400	12400	12400	12400	71
502	20231006	112100	592787200	12400	12400	12400	12400	0
503	20231006	112000	592787200	12400	12400	12400	12390	258
504	20231006	111900	589588010	12410	12410	12410	12410	119
505	20231006	111800	588111220	12410	12410	12410	12410	0
506	20231006	111700	588111220	12410	12420	12420	12410	153
507	20231006	111600	586211710	12410	12420	12420	12410	122
508	20231006	111500	584697670	12420	12420	12420	12420	79
509	20231006	111400	583716490	12420	12420	12420	12420	79
510	20231006	111300	582735310	12420	12420	12420	12420	0
511	20231006	111200	582735310	12420	12410	12420	12410	113
512	20231006	111100	581332200	12420	12430	12430	12420	118
513	20231006	111000	579865850	12420	12420	12420	12420	40
514	20231006	110900	579369050	12430	12430	12430	12430	0
515	20231006	110800	579369050	12430	12410	12430	12410	75
516	20231006	110700	578438280	12410	12420	12420	12410	159
517	20231006	110600	576464430	12420	12420	12420	12420	34
518	20231006	110500	576042150	12410	12420	12420	12410	176
519	20231006	110400	573856920	12420	12430	12430	12420	86
520	20231006	110300	572788750	12420	12430	12430	12420	212
521	20231006	110200	570154920	12420	12420	12420	12420	0
522	20231006	110100	570154920	12420	12420	12430	12420	248
523	20231006	110000	567073980	12420	12420	12420	12420	0
524	20231006	105900	567073980	12420	12420	12420	12420	48
525	20231006	105800	566477820	12420	12420	12420	12410	133
526	20231006	105700	564826700	12430	12420	12430	12420	201
527	20231006	105600	562329490	12420	12390	12420	12380	229
528	20231006	105500	559492150	12380	12380	12380	12380	88
529	20231006	105400	558402710	12380	12380	12380	12380	0
530	20231006	105300	558402710	12380	12380	12380	12380	87
531	20231006	105200	557325650	12380	12380	12380	12380	79
532	20231006	105100	556347630	12350	12350	12350	12350	0
533	20231006	105000	556347630	12350	12350	12350	12350	0
534	20231006	104900	556347630	12350	12350	12350	12350	71
535	20231006	104800	555470780	12350	12400	12400	12330	745
536	20231006	104700	546261610	12440	12440	12440	12440	1
537	20231006	104600	546249170	12410	12380	12410	12380	608
538	20231006	104500	538711750	12370	12370	12370	12370	197
539	20231006	104400	536274860	12370	12370	12370	12370	103
540	20231006	104300	535000750	12370	12370	12370	12370	29
541	20231006	104200	534642020	12370	12370	12370	12370	79
542	20231006	104100	533664790	12370	12370	12370	12370	79
543	20231006	104000	532687560	12360	12410	12410	12330	926
544	20231006	103900	521225430	12410	12400	12460	12400	407
545	20231006	103800	516165700	12380	12340	12380	12290	3277
546	20231006	103700	475720570	12340	12340	12340	12340	338
547	20231006	103600	471549650	12350	12350	12350	12350	0
548	20231006	103500	471549650	12350	12350	12350	12350	0
549	20231006	103400	471549650	12350	12350	12350	12350	106
550	20231006	103300	470240550	12360	12360	12360	12360	157
551	20231006	103200	468300030	12360	12370	12370	12360	387
552	20231006	103100	463516440	12320	12300	12320	12300	750
553	20231006	103000	454282270	12280	12280	12280	12280	0
554	20231006	102900	454282270	12280	12280	12280	12280	0
555	20231006	102800	454282270	12280	12310	12310	12280	625
556	20231006	102700	446600890	12290	12290	12290	12290	0
557	20231006	102600	446600890	12290	12300	12300	12290	31
558	20231006	102500	446219600	12310	12310	12310	12310	79
559	20231006	102400	445247110	12350	12320	12370	12280	1855
560	20231006	102300	422401380	12320	12340	12380	12290	2776
561	20231006	102200	388204570	12350	12320	12350	12320	885
562	20231006	102100	377286580	12330	12380	12380	12330	1427
563	20231006	102000	359654960	12370	12370	12370	12370	147
564	20231006	101900	357836570	12360	12390	12390	12360	341
565	20231006	101800	353617670	12390	12420	12420	12390	213
566	20231006	101700	350974670	12410	12410	12410	12410	51
567	20231006	101600	350341760	12400	12440	12440	12400	269
568	20231006	101500	346997870	12450	12450	12450	12450	129
569	20231006	101400	345391820	12460	12460	12460	12460	107
570	20231006	101300	344058600	12450	12450	12450	12450	0
571	20231006	101200	344058600	12450	12450	12450	12450	160
572	20231006	101100	342066600	12470	12470	12470	12450	217
573	20231006	101000	339361840	12470	12470	12470	12460	194
574	20231006	100900	336942900	12470	12470	12470	12470	0
575	20231006	100800	336942900	12470	12460	12480	12460	755
576	20231006	100700	327526950	12460	12460	12460	12460	50
577	20231006	100600	326903950	12460	12460	12460	12460	107
578	20231006	100500	325570730	12460	12460	12460	12460	234
579	20231006	100400	322655090	12460	12460	12460	12460	10
580	20231006	100300	322530490	12460	12460	12460	12460	79
581	20231006	100200	321546150	12460	12430	12460	12430	236
582	20231006	100100	318609880	12400	12400	12400	12400	0
583	20231006	100000	318609880	12400	12410	12420	12400	180
584	20231006	095900	316375500	12410	12460	12460	12410	486
585	20231006	095800	310327960	12460	12460	12460	12460	0
586	20231006	095700	310327960	12460	12460	12460	12460	79
587	20231006	095600	309343620	12450	12460	12460	12450	201
588	20231006	095500	306839320	12470	12460	12470	12460	215
589	20231006	095400	304158750	12460	12460	12460	12460	33
590	20231006	095300	303747570	12450	12460	12460	12450	294
591	20231006	095200	300085360	12460	12460	12460	12460	35
592	20231006	095100	299649260	12460	12450	12460	12440	1123
593	20231006	095000	285665780	12440	12440	12440	12440	155
594	20231006	094900	283737580	12410	12440	12440	12410	137
595	20231006	094800	282034590	12420	12440	12440	12420	507
596	20231006	094700	275728500	12420	12420	12420	12420	0
597	20231006	094600	275728500	12420	12420	12450	12420	1016
598	20231006	094500	263107600	12420	12390	12420	12390	1441
599	20231006	094400	245237730	12400	12380	12400	12380	250
600	20231006	094300	242141480	12380	12380	12380	12380	66
601	20231006	094200	241324400	12380	12390	12400	12380	384
602	20231006	094100	236567690	12390	12390	12390	12390	130
603	20231006	094000	234956990	12390	12390	12390	12390	30
604	20231006	093900	234585290	12380	12390	12400	12380	429
605	20231006	093800	229271000	12390	12390	12390	12380	259
606	20231006	093700	226063120	12390	12370	12390	12370	337
607	20231006	093600	221891670	12360	12360	12360	12360	228
608	20231006	093500	219073590	12350	12340	12350	12340	81
609	20231006	093400	218073260	12340	12340	12340	12340	38
610	20231006	093300	217604340	12340	12340	12340	12340	31
611	20231006	093200	217221800	12360	12330	12360	12330	99
612	20231006	093100	216000670	12340	12350	12360	12340	33
613	20231006	093000	215593400	12360	12330	12360	12300	373
614	20231006	092900	210998030	12340	12370	12370	12340	1162
615	20231006	092800	196646720	12360	12360	12370	12360	62
616	20231006	092700	195880050	12370	12390	12390	12370	378
617	20231006	092600	191199350	12390	12400	12400	12390	119
618	20231006	092500	189724440	12400	12390	12400	12390	277
619	20231006	092400	186290680	12390	12430	12440	12390	1417
620	20231006	092300	168690890	12430	12400	12430	12390	5493
621	20231006	092200	100575340	12400	12390	12400	12390	92
622	20231006	092100	99435040	12400	12380	12400	12380	920
623	20231006	092000	88041960	12380	12370	12380	12370	174
624	20231006	091900	85888540	12360	12350	12360	12350	96
625	20231006	091800	84702470	12340	12340	12340	12340	312
626	20231006	091700	80852390	12340	12330	12340	12330	106
627	20231006	091600	79544980	12330	12330	12330	12330	49
628	20231006	091500	78940810	12320	12320	12320	12320	99
629	20231006	091400	77721130	12330	12330	12330	12330	0
630	20231006	091300	77721130	12330	12300	12340	12300	1278
631	20231006	091200	61990120	12300	12300	12300	12300	165
632	20231006	091100	59960620	12300	12300	12300	12300	84
633	20231006	091000	58927420	12290	12290	12290	12290	397
634	20231006	090900	54048290	12250	12250	12250	12250	0
635	20231006	090800	54048290	12250	12250	12250	12250	0
636	20231006	090700	54048290	12250	12290	12290	12250	482
637	20231006	090600	48127550	12290	12280	12290	12280	46
638	20231006	090500	47562610	12280	12290	12290	12250	136
639	20231006	090400	45894260	12320	12320	12320	12320	0
640	20231006	090300	45894260	12320	12350	12350	12320	216
641	20231006	090200	43230610	12390	12390	12390	12390	98
642	20231006	090100	42016390	12390	12390	12450	12390	902
643	20231006	090000	30822360	12400	12500	12530	12390	2471