KissMeData/083930/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	194100	984407670	15340	15340	15340	15340	1188
3	20231016	194000	984407670	15340	15340	15340	15340	0
4	20231016	193900	984407670	15340	15340	15340	15340	0
5	20231016	193800	984407670	15340	15340	15340	15340	0
6	20231016	193700	984407670	15340	15340	15340	15340	0
7	20231016	193600	984407670	15340	15340	15340	15340	0
8	20231016	193500	984407670	15340	15340	15340	15340	0
9	20231016	193400	984407670	15340	15340	15340	15340	0
10	20231016	193300	984407670	15340	15340	15340	15340	0
11	20231016	193200	984407670	15340	15340	15340	15340	0
12	20231016	193100	984407670	15340	15340	15340	15340	0
13	20231016	193000	984407670	15340	15340	15340	15340	0
14	20231016	192900	984407670	15340	15340	15340	15340	0
15	20231016	192800	984407670	15340	15340	15340	15340	0
16	20231016	192700	984407670	15340	15340	15340	15340	0
17	20231016	192600	984407670	15340	15340	15340	15340	0
18	20231016	192500	984407670	15340	15340	15340	15340	0
19	20231016	192400	984407670	15340	15340	15340	15340	0
20	20231016	192300	984407670	15340	15340	15340	15340	0
21	20231016	192200	984407670	15340	15340	15340	15340	0
22	20231016	192100	984407670	15340	15340	15340	15340	0
23	20231016	192000	984407670	15340	15340	15340	15340	0
24	20231016	191900	984407670	15340	15340	15340	15340	0
25	20231016	191800	984407670	15340	15340	15340	15340	0
26	20231016	191700	984407670	15340	15340	15340	15340	0
27	20231016	191600	984407670	15340	15340	15340	15340	0
28	20231016	191500	984407670	15340	15340	15340	15340	0
29	20231016	191400	984407670	15340	15340	15340	15340	0
30	20231016	191300	984407670	15340	15340	15340	15340	0
31	20231016	191200	984407670	15340	15340	15340	15340	0
32	20231016	191100	984407670	15340	15340	15340	15340	1188
33	20231016	191000	984407670	15340	15340	15340	15340	0
34	20231016	190900	984407670	15340	15340	15340	15340	0
35	20231016	190800	984407670	15340	15340	15340	15340	0
36	20231016	190700	984407670	15340	15340	15340	15340	0
37	20231016	190600	984407670	15340	15340	15340	15340	0
38	20231016	190500	984407670	15340	15340	15340	15340	0
39	20231016	190400	984407670	15340	15340	15340	15340	0
40	20231016	190300	984407670	15340	15340	15340	15340	0
41	20231016	190200	984407670	15340	15340	15340	15340	0
42	20231016	190100	984407670	15340	15340	15340	15340	0
43	20231016	190000	984407670	15340	15340	15340	15340	0
44	20231016	185900	984407670	15340	15340	15340	15340	0
45	20231016	185800	984407670	15340	15340	15340	15340	0
46	20231016	185700	984407670	15340	15340	15340	15340	0
47	20231016	185600	984407670	15340	15340	15340	15340	0
48	20231016	185500	984407670	15340	15340	15340	15340	0
49	20231016	185400	984407670	15340	15340	15340	15340	0
50	20231016	185300	984407670	15340	15340	15340	15340	0
51	20231016	185200	984407670	15340	15340	15340	15340	0
52	20231016	185100	984407670	15340	15340	15340	15340	0
53	20231016	185000	984407670	15340	15340	15340	15340	0
54	20231016	184900	984407670	15340	15340	15340	15340	0
55	20231016	184800	984407670	15340	15340	15340	15340	0
56	20231016	184700	984407670	15340	15340	15340	15340	0
57	20231016	184600	984407670	15340	15340	15340	15340	0
58	20231016	184500	984407670	15340	15340	15340	15340	0
59	20231016	184400	984407670	15340	15340	15340	15340	0
60	20231016	184300	984407670	15340	15340	15340	15340	0
61	20231016	184200	984407670	15340	15340	15340	15340	0
62	20231016	184100	984407670	15340	15340	15340	15340	1188
63	20231016	184000	984407670	15340	15340	15340	15340	0
64	20231016	183900	984407670	15340	15340	15340	15340	0
65	20231016	183800	984407670	15340	15340	15340	15340	0
66	20231016	183700	984407670	15340	15340	15340	15340	0
67	20231016	183600	984407670	15340	15340	15340	15340	0
68	20231016	183500	984407670	15340	15340	15340	15340	0
69	20231016	183400	984407670	15340	15340	15340	15340	0
70	20231016	183300	984407670	15340	15340	15340	15340	0
71	20231016	183200	984407670	15340	15340	15340	15340	0
72	20231016	183100	984407670	15340	15340	15340	15340	0
73	20231016	183000	984407670	15340	15340	15340	15340	0
74	20231016	182900	984407670	15340	15340	15340	15340	0
75	20231016	182800	984407670	15340	15340	15340	15340	0
76	20231016	182700	984407670	15340	15340	15340	15340	0
77	20231016	182600	984407670	15340	15340	15340	15340	0
78	20231016	182500	984407670	15340	15340	15340	15340	0
79	20231016	182400	984407670	15340	15340	15340	15340	0
80	20231016	182300	984407670	15340	15340	15340	15340	0
81	20231016	182200	984407670	15340	15340	15340	15340	0
82	20231016	182100	984407670	15340	15340	15340	15340	0
83	20231016	182000	984407670	15340	15340	15340	15340	0
84	20231016	181900	984407670	15340	15340	15340	15340	0
85	20231016	181800	984407670	15340	15340	15340	15340	0
86	20231016	181700	984407670	15340	15340	15340	15340	0
87	20231016	181600	984407670	15340	15340	15340	15340	0
88	20231016	181500	984407670	15340	15340	15340	15340	0
89	20231016	181400	984407670	15340	15340	15340	15340	0
90	20231016	181300	984407670	15340	15340	15340	15340	0
91	20231016	181200	984407670	15340	15340	15340	15340	0
92	20231016	181100	984407670	15340	15340	15340	15340	1188
93	20231016	181000	984407670	15340	15340	15340	15340	0
94	20231016	180900	984407670	15340	15340	15340	15340	0
95	20231016	180800	984407670	15340	15340	15340	15340	0
96	20231016	180700	984407670	15340	15340	15340	15340	0
97	20231016	180600	984407670	15340	15340	15340	15340	0
98	20231016	180500	984407670	15340	15340	15340	15340	0
99	20231016	180400	984407670	15340	15340	15340	15340	0
100	20231016	180300	984407670	15340	15340	15340	15340	0
101	20231016	180200	984407670	15340	15340	15340	15340	0
102	20231016	180100	984407670	15340	15340	15340	15340	0
103	20231016	180000	984407670	15340	15340	15340	15340	0
104	20231016	175900	984407670	15340	15340	15340	15340	0
105	20231016	175800	984407670	15340	15340	15340	15340	0
106	20231016	175700	984407670	15340	15340	15340	15340	0
107	20231016	175600	984407670	15340	15340	15340	15340	0
108	20231016	175500	984407670	15340	15340	15340	15340	0
109	20231016	175400	984407670	15340	15340	15340	15340	0
110	20231016	175300	984407670	15340	15340	15340	15340	0
111	20231016	175200	984407670	15340	15340	15340	15340	0
112	20231016	175100	984407670	15340	15340	15340	15340	0
113	20231016	175000	984407670	15340	15340	15340	15340	0
114	20231016	174900	984407670	15340	15340	15340	15340	0
115	20231016	174800	984407670	15340	15340	15340	15340	0
116	20231016	174700	984407670	15340	15340	15340	15340	0
117	20231016	174600	984407670	15340	15340	15340	15340	0
118	20231016	174500	984407670	15340	15340	15340	15340	0
119	20231016	174400	984407670	15340	15340	15340	15340	0
120	20231016	174300	984407670	15340	15340	15340	15340	0
121	20231016	174200	984407670	15340	15340	15340	15340	0
122	20231016	174100	984407670	15340	15340	15340	15340	1188
123	20231016	174000	984407670	15340	15340	15340	15340	0
124	20231016	173900	984407670	15340	15340	15340	15340	0
125	20231016	173800	984407670	15340	15340	15340	15340	0
126	20231016	173700	984407670	15340	15340	15340	15340	0
127	20231016	173600	984407670	15340	15340	15340	15340	0
128	20231016	173500	984407670	15340	15340	15340	15340	0
129	20231016	173400	984407670	15340	15340	15340	15340	0
130	20231016	173300	984407670	15340	15340	15340	15340	0
131	20231016	173200	984407670	15340	15340	15340	15340	0
132	20231016	173100	984407670	15340	15340	15340	15340	0
133	20231016	173000	984407670	15340	15340	15340	15340	0
134	20231016	172900	984407670	15340	15340	15340	15340	0
135	20231016	172800	984407670	15340	15340	15340	15340	0
136	20231016	172700	984407670	15340	15340	15340	15340	0
137	20231016	172600	984407670	15340	15340	15340	15340	0
138	20231016	172500	984407670	15340	15340	15340	15340	0
139	20231016	172400	984407670	15340	15340	15340	15340	0
140	20231016	172300	984407670	15340	15340	15340	15340	0
141	20231016	172200	984407670	15340	15340	15340	15340	0
142	20231016	172100	984407670	15340	15340	15340	15340	0
143	20231016	172000	984407670	15340	15340	15340	15340	0
144	20231016	171900	984407670	15340	15340	15340	15340	0
145	20231016	171800	984407670	15340	15340	15340	15340	0
146	20231016	171700	984407670	15340	15340	15340	15340	0
147	20231016	171600	984407670	15340	15340	15340	15340	0
148	20231016	171500	984407670	15340	15340	15340	15340	0
149	20231016	171400	984407670	15340	15340	15340	15340	0
150	20231016	171300	984407670	15340	15340	15340	15340	0
151	20231016	171200	984407670	15340	15340	15340	15340	0
152	20231016	171100	984407670	15340	15340	15340	15340	1188
153	20231016	171000	984407670	15340	15340	15340	15340	0
154	20231016	170900	984407670	15340	15340	15340	15340	0
155	20231016	170800	984407670	15340	15340	15340	15340	0
156	20231016	170700	984407670	15340	15340	15340	15340	0
157	20231016	170600	984407670	15340	15340	15340	15340	0
158	20231016	170500	984407670	15340	15340	15340	15340	0
159	20231016	170400	984407670	15340	15340	15340	15340	0
160	20231016	170300	984407670	15340	15340	15340	15340	0
161	20231016	170200	984407670	15340	15340	15340	15340	0
162	20231016	170100	984407670	15340	15340	15340	15340	0
163	20231016	170000	984407670	15340	15340	15340	15340	0
164	20231016	165900	984407670	15340	15340	15340	15340	0
165	20231016	165800	984407670	15340	15340	15340	15340	0
166	20231016	165700	984407670	15340	15340	15340	15340	0
167	20231016	165600	984407670	15340	15340	15340	15340	0
168	20231016	165500	984407670	15340	15340	15340	15340	0
169	20231016	165400	984407670	15340	15340	15340	15340	0
170	20231016	165300	984407670	15340	15340	15340	15340	0
171	20231016	165200	984407670	15340	15340	15340	15340	0
172	20231016	165100	984407670	15340	15340	15340	15340	0
173	20231016	165000	984407670	15340	15340	15340	15340	0
174	20231016	164900	984407670	15340	15340	15340	15340	0
175	20231016	164800	984407670	15340	15340	15340	15340	0
176	20231016	164700	984407670	15340	15340	15340	15340	0
177	20231016	164600	984407670	15340	15340	15340	15340	0
178	20231016	164500	984407670	15340	15340	15340	15340	0
179	20231016	164400	984407670	15340	15340	15340	15340	0
180	20231016	164300	984407670	15340	15340	15340	15340	0
181	20231016	164200	984407670	15340	15340	15340	15340	0
182	20231016	164100	984407670	15340	15340	15340	15340	1188
183	20231016	164000	984407670	15340	15340	15340	15340	0
184	20231016	163900	984407670	15340	15340	15340	15340	0
185	20231016	163800	984407670	15340	15340	15340	15340	0
186	20231016	163700	984407670	15340	15340	15340	15340	0
187	20231016	163600	984407670	15340	15340	15340	15340	0
188	20231016	163500	984407670	15340	15340	15340	15340	0
189	20231016	163400	984407670	15340	15340	15340	15340	0
190	20231016	163300	984407670	15340	15340	15340	15340	0
191	20231016	163200	984407670	15340	15340	15340	15340	0
192	20231016	163100	984407670	15340	15340	15340	15340	0
193	20231016	163000	984407670	15340	15340	15340	15340	0
194	20231016	162900	984407670	15340	15340	15340	15340	0
195	20231016	162800	984407670	15340	15340	15340	15340	0
196	20231016	162700	984407670	15340	15340	15340	15340	0
197	20231016	162600	984407670	15340	15340	15340	15340	0
198	20231016	162500	984407670	15340	15340	15340	15340	0
199	20231016	162400	984407670	15340	15340	15340	15340	0
200	20231016	162300	984407670	15340	15340	15340	15340	0
201	20231016	162200	984407670	15340	15340	15340	15340	0
202	20231016	162100	984407670	15340	15340	15340	15340	0
203	20231016	162000	984407670	15340	15340	15340	15340	0
204	20231016	161900	984407670	15340	15340	15340	15340	0
205	20231016	161800	984407670	15340	15340	15340	15340	0
206	20231016	161700	984407670	15340	15340	15340	15340	0
207	20231016	161600	984407670	15340	15340	15340	15340	0
208	20231016	161500	984407670	15340	15340	15340	15340	0
209	20231016	161400	984407670	15340	15340	15340	15340	0
210	20231016	161300	984407670	15340	15340	15340	15340	0
211	20231016	161200	984407670	15340	15340	15340	15340	0
212	20231016	161100	984407670	15340	15340	15340	15340	1188
213	20231016	161000	984407670	15340	15340	15340	15340	0
214	20231016	160900	984407670	15340	15340	15340	15340	0
215	20231016	160800	984407670	15340	15340	15340	15340	0
216	20231016	160700	984407670	15340	15340	15340	15340	0
217	20231016	160600	984407670	15340	15340	15340	15340	0
218	20231016	160500	984407670	15340	15340	15340	15340	0
219	20231016	160400	984407670	15340	15340	15340	15340	0
220	20231016	160300	984407670	15340	15340	15340	15340	0
221	20231016	160200	984407670	15340	15340	15340	15340	0
222	20231016	160100	984407670	15340	15340	15340	15340	0
223	20231016	160000	984407670	15340	15340	15340	15340	0
224	20231016	155900	984407670	15340	15340	15340	15340	0
225	20231016	155800	984407670	15340	15340	15340	15340	0
226	20231016	155700	984407670	15340	15340	15340	15340	0
227	20231016	155600	984407670	15340	15340	15340	15340	0
228	20231016	155500	984407670	15340	15340	15340	15340	0
229	20231016	155400	984407670	15340	15340	15340	15340	0
230	20231016	155300	984407670	15340	15340	15340	15340	0
231	20231016	155200	984407670	15340	15340	15340	15340	0
232	20231016	155100	984407670	15340	15340	15340	15340	0
233	20231016	155000	984407670	15340	15340	15340	15340	0
234	20231016	154900	984407670	15340	15340	15340	15340	0
235	20231016	154800	984407670	15340	15340	15340	15340	0
236	20231016	154700	984407670	15340	15340	15340	15340	0
237	20231016	154600	984407670	15340	15340	15340	15340	0
238	20231016	154500	984407670	15340	15340	15340	15340	0
239	20231016	154400	984407670	15340	15340	15340	15340	0
240	20231016	154300	984407670	15340	15340	15340	15340	0
241	20231016	154200	984407670	15340	15340	15340	15340	0
242	20231016	154100	984407670	15340	15340	15340	15340	1188
243	20231016	154000	984407670	15340	15340	15340	15340	0
244	20231016	153900	984407670	15340	15340	15340	15340	0
245	20231016	153800	984407670	15340	15340	15340	15340	0
246	20231016	153700	984407670	15340	15340	15340	15340	0
247	20231016	153600	984407670	15340	15340	15340	15340	0
248	20231016	153500	984407670	15340	15340	15340	15340	0
249	20231016	153400	984407670	15340	15340	15340	15340	0
250	20231016	153300	984407670	15340	15340	15340	15340	0
251	20231016	153200	984407670	15340	15340	15340	15340	0
252	20231016	153100	984407670	15340	15340	15340	15340	0
253	20231016	153000	984407670	15340	15340	15340	15340	1188
254	20231016	152900	966183750	15340	15340	15340	15340	0
255	20231016	152800	966183750	15340	15340	15340	15340	0
256	20231016	152700	966183750	15340	15340	15340	15340	0
257	20231016	152600	966183750	15340	15340	15340	15340	0
258	20231016	152500	966183750	15340	15340	15340	15340	0
259	20231016	152400	966183750	15340	15340	15340	15340	0
260	20231016	152300	966183750	15340	15340	15340	15340	0
261	20231016	152200	966183750	15340	15340	15340	15340	0
262	20231016	152100	966183750	15340	15340	15340	15340	0
263	20231016	152000	966183750	15340	15340	15340	15340	0
264	20231016	151900	966183750	15340	15330	15340	15320	291
265	20231016	151800	961725210	15340	15330	15340	15330	239
266	20231016	151700	958061250	15330	15330	15330	15330	91
267	20231016	151600	956666220	15330	15330	15350	15330	286
268	20231016	151500	952278600	15320	15340	15340	15320	211
269	20231016	151400	949043980	15340	15340	15350	15310	49
270	20231016	151300	948292610	15310	15360	15360	15310	186
271	20231016	151200	945442740	15300	15330	15330	15300	59
272	20231016	151100	944539030	15310	15350	15360	15300	456
273	20231016	151000	937546080	15300	15320	15320	15300	142
274	20231016	150900	935372250	15290	15310	15310	15290	101
275	20231016	150800	933827570	15300	15350	15350	15300	239
276	20231016	150700	930165580	15350	15320	15350	15300	345
277	20231016	150600	924879420	15320	15290	15320	15290	400
278	20231016	150500	918757670	15290	15280	15290	15280	250
279	20231016	150400	914936600	15220	15270	15270	15220	329
280	20231016	150300	909919250	15210	15250	15250	15210	165
281	20231016	150200	907406800	15250	15270	15270	15200	95
282	20231016	150100	905960920	15210	15250	15250	15210	222
283	20231016	150000	902579690	15190	15230	15230	15190	68
284	20231016	145900	901545490	15210	15240	15240	15200	248
285	20231016	145800	897771610	15200	15220	15220	15200	197
286	20231016	145700	894775810	15240	15210	15240	15200	265
287	20231016	145600	890738880	15200	15220	15220	15190	193
288	20231016	145500	887805110	15190	15200	15200	15190	53
289	20231016	145400	886999540	15200	15210	15210	15200	104
290	20231016	145300	885418560	15240	15220	15240	15190	121
291	20231016	145200	883578500	15190	15210	15220	15190	243
292	20231016	145100	879885990	15210	15210	15210	15190	206
293	20231016	145000	876755300	15240	15190	15240	15190	318
294	20231016	144900	871922100	15200	15220	15220	15200	967
295	20231016	144800	857217480	15210	15230	15230	15210	744
296	20231016	144700	845893340	15230	15230	15240	15230	190
297	20231016	144600	842999460	15240	15240	15240	15230	147
298	20231016	144500	840759600	15240	15230	15240	15230	186
299	20231016	144400	837925960	15240	15240	15250	15240	179
300	20231016	144300	835197820	15240	15240	15250	15240	130
301	20231016	144200	833215780	15240	15250	15260	15240	235
302	20231016	144100	829632310	15250	15280	15280	15250	790
303	20231016	144000	817575480	15280	15320	15340	15280	153
304	20231016	143900	815232200	15280	15270	15330	15270	298
305	20231016	143800	810678340	15270	15270	15270	15270	18
306	20231016	143700	810403480	15260	15270	15270	15260	165
307	20231016	143600	807885400	15270	15270	15270	15270	54
308	20231016	143500	807060820	15260	15260	15270	15260	176
309	20231016	143400	804374880	15250	15270	15270	15250	197
310	20231016	143300	801369820	15280	15280	15280	15280	23
311	20231016	143200	801018380	15280	15250	15280	15250	255
312	20231016	143100	797127630	15250	15260	15260	15250	29
313	20231016	143000	796685270	15230	15240	15240	15230	175
314	20231016	142900	794018950	15240	15240	15240	15230	560
315	20231016	142800	785487550	15250	15250	15250	15250	60
316	20231016	142700	784572550	15240	15250	15250	15230	256
317	20231016	142600	780671810	15240	15250	15250	15240	125
318	20231016	142500	778766800	15250	15240	15250	15240	97
319	20231016	142400	777288250	15240	15250	15250	15240	446
320	20231016	142300	770491030	15250	15250	15250	15250	115
321	20231016	142200	768737280	15250	15240	15250	15240	205
322	20231016	142100	765612080	15250	15260	15260	15250	86
323	20231016	142000	764300120	15250	15250	15250	15240	188
324	20231016	141900	761433960	15250	15250	15250	15240	113
325	20231016	141800	759710800	15250	15250	15250	15240	194
326	20231016	141700	756753180	15250	15250	15260	15250	122
327	20231016	141600	754892500	15250	15260	15260	15250	147
328	20231016	141500	752650570	15260	15270	15270	15250	254
329	20231016	141400	748776350	15250	15250	15250	15250	97
330	20231016	141300	747297100	15250	15250	15250	15250	144
331	20231016	141200	745101100	15270	15230	15270	15230	163
332	20231016	141100	742617710	15240	15240	15270	15240	33
333	20231016	141000	742114760	15240	15260	15260	15240	151
334	20231016	140900	739813400	15270	15280	15280	15270	36
335	20231016	140800	739263500	15280	15340	15370	15240	128
336	20231016	140700	737311310	15340	15240	15340	15240	213
337	20231016	140600	734053460	15240	15240	15240	15240	67
338	20231016	140500	733032380	15240	15240	15240	15230	135
339	20231016	140400	730975900	15250	15250	15260	15240	167
340	20231016	140300	728429720	15250	15290	15290	15250	180
341	20231016	140200	725684410	15280	15230	15280	15230	148
342	20231016	140100	723429460	15240	15240	15240	15240	87
343	20231016	140000	722103580	15230	15240	15240	15230	199
344	20231016	135900	719072450	15230	15250	15250	15230	104
345	20231016	135800	717487890	15240	15240	15240	15230	190
346	20231016	135700	714593150	15240	15240	15240	15230	115
347	20231016	135600	712841060	15240	15250	15250	15230	127
348	20231016	135500	710906420	15250	15240	15250	15230	79
349	20231016	135400	709702960	15240	15300	15300	15240	97
350	20231016	135300	708223450	15360	15260	15360	15240	165
351	20231016	135200	705708000	15320	15270	15320	15270	121
352	20231016	135100	703858230	15320	15320	15320	15240	123
353	20231016	135000	701980060	15320	15320	15320	15320	74
354	20231016	134900	700846380	15270	15230	15270	15230	278
355	20231016	134800	696606520	15220	15220	15260	15220	118
356	20231016	134700	694810520	15220	15220	15230	15210	212
357	20231016	134600	691584680	15210	15250	15250	15210	80
358	20231016	134500	690367430	15210	15210	15210	15210	119
359	20231016	134400	688557440	15210	15240	15240	15210	713
360	20231016	134300	677704960	15240	15250	15260	15240	160
361	20231016	134200	675265440	15260	15320	15320	15260	398
362	20231016	134100	669174800	15320	15320	15320	15310	107
363	20231016	134000	667536260	15310	15310	15320	15310	220
364	20231016	133900	664167580	15320	15310	15320	15310	161
365	20231016	133800	661702100	15320	15350	15350	15320	873
366	20231016	133700	648307140	15360	15410	15410	15360	2547
367	20231016	133600	609104680	15420	15430	15430	15420	48
368	20231016	133500	608364340	15420	15410	15420	15410	241
369	20231016	133400	604650190	15410	15430	15430	15410	1682
370	20231016	133300	578721510	15420	15430	15430	15420	313
371	20231016	133200	573893590	15430	15430	15440	15430	1152
372	20231016	133100	556118050	15430	15420	15430	15420	78
373	20231016	133000	554914960	15430	15420	15430	15420	105
374	20231016	132900	553295500	15430	15440	15450	15430	408
375	20231016	132800	546996830	15440	15440	15440	15440	33
376	20231016	132700	546487310	15420	15440	15440	15420	190
377	20231016	132600	543556440	15440	15430	15440	15430	75
378	20231016	132500	542399010	15430	15430	15430	15420	142
379	20231016	132400	540208890	15430	15430	15430	15430	154
380	20231016	132300	537832670	15430	15430	15430	15420	144
381	20231016	132200	535611510	15430	15430	15430	15420	96
382	20231016	132100	534130830	15430	15420	15430	15420	126
383	20231016	132000	532187720	15420	15420	15430	15420	214
384	20231016	131900	528887480	15420	15430	15430	15420	127
385	20231016	131800	526928760	15430	15460	15500	15430	1613
386	20231016	131700	502013210	15460	15480	15480	15460	421
387	20231016	131600	495500700	15480	15490	15490	15480	446
388	20231016	131500	488596250	15480	15510	15510	15480	1018
389	20231016	131400	472828720	15510	15520	15520	15510	80
390	20231016	131300	471587740	15510	15510	15510	15500	165
391	20231016	131200	469029000	15500	15510	15510	15500	501
392	20231016	131100	461263320	15510	15510	15550	15500	152
393	20231016	131000	458906740	15510	15510	15510	15500	136
394	20231016	130900	456798130	15510	15530	15530	15510	151
395	20231016	130800	454455170	15530	15570	15570	15530	167
396	20231016	130700	451859220	15560	15560	15560	15550	73
397	20231016	130600	450723410	15550	15630	15630	15550	231
398	20231016	130500	447120980	15630	15640	15640	15630	138
399	20231016	130400	444963860	15640	15670	15670	15640	789
400	20231016	130300	432616790	15680	15710	15710	15680	147
401	20231016	130200	430310090	15720	15710	15720	15710	84
402	20231016	130100	428990090	15690	15720	15740	15690	324
403	20231016	130000	423897070	15720	15720	15720	15720	50
404	20231016	125900	423111070	15720	15720	15720	15720	54
405	20231016	125800	422262190	15710	15710	15710	15710	13
406	20231016	125700	422057960	15710	15710	15710	15710	33
407	20231016	125600	421539530	15710	15710	15710	15700	39
408	20231016	125500	420926870	15700	15710	15710	15700	19
409	20231016	125400	420628390	15700	15700	15700	15700	17
410	20231016	125300	420361490	15700	15700	15700	15700	38
411	20231016	125200	419764890	15700	15700	15700	15700	37
412	20231016	125100	419183990	15690	15710	15710	15690	21
413	20231016	125000	418854130	15710	15710	15710	15710	39
414	20231016	124900	418241440	15710	15710	15710	15710	37
415	20231016	124800	417660170	15710	15710	15720	15710	36
416	20231016	124700	417094430	15720	15720	15720	15720	87
417	20231016	124600	415726790	15720	15740	15740	15720	25
418	20231016	124500	415333380	15740	15740	15740	15740	36
419	20231016	124400	414766740	15740	15740	15740	15740	18
420	20231016	124300	414483420	15740	15740	15740	15740	36
421	20231016	124200	413916780	15740	15740	15740	15740	72
422	20231016	124100	412783500	15740	15740	15740	15740	18
423	20231016	124000	412500180	15730	15710	15730	15710	14
424	20231016	123900	412280000	15720	15720	15720	15710	56
425	20231016	123800	411399700	15720	15710	15720	15710	20
426	20231016	123700	411085320	15720	15720	15720	15720	0
427	20231016	123600	411085320	15720	15720	15720	15720	54
428	20231016	123500	410236440	15720	15720	15720	15720	18
429	20231016	123400	409953480	15700	15730	15730	15700	446
430	20231016	123300	402947780	15740	15740	15740	15740	54
431	20231016	123200	402097820	15720	15720	15720	15720	0
432	20231016	123100	402097820	15720	15750	15750	15720	176
433	20231016	123000	399330000	15750	15740	15750	15740	35
434	20231016	122900	398778920	15740	15740	15740	15740	18
435	20231016	122800	398495600	15740	15720	15740	15720	24
436	20231016	122700	398117960	15720	15740	15740	15720	150
437	20231016	122600	395758150	15730	15730	15740	15730	22
438	20231016	122500	395411910	15740	15740	15740	15740	0
439	20231016	122400	395411910	15740	15740	15750	15740	94
440	20231016	122300	393931990	15750	15740	15750	15740	30
441	20231016	122200	393459610	15720	15740	15750	15720	58
442	20231016	122100	392546820	15730	15720	15740	15720	44
443	20231016	122000	391854740	15710	15730	15730	15710	120
444	20231016	121900	389968300	15730	15710	15730	15710	28
445	20231016	121800	389528070	15710	15700	15710	15700	23
446	20231016	121700	389166770	15700	15700	15710	15690	57
447	20231016	121600	388271750	15690	15700	15700	15690	23
448	20231016	121500	387910700	15700	15700	15700	15700	36
449	20231016	121400	387345500	15700	15700	15700	15700	54
450	20231016	121300	386497700	15700	15700	15700	15700	18
451	20231016	121200	386215100	15680	15680	15680	15680	18
452	20231016	121100	385932860	15680	15680	15690	15680	80
453	20231016	121000	384678280	15670	15670	15670	15670	44
454	20231016	120900	383988800	15670	15670	15680	15670	64
455	20231016	120800	382985740	15660	15660	15660	15660	8
456	20231016	120700	382860460	15660	15670	15670	15660	240
457	20231016	120600	379100880	15660	15660	15670	15660	33
458	20231016	120500	378583920	15650	15650	15650	15650	17
459	20231016	120400	378317870	15640	15640	15650	15640	120
460	20231016	120300	376440890	15650	15650	15660	15640	39
461	20231016	120200	375830370	15660	15670	15670	15660	44
462	20231016	120100	375140970	15670	15670	15670	15670	26
463	20231016	120000	374733550	15680	15670	15680	15670	46
464	20231016	115900	374012370	15700	15700	15700	15700	44
465	20231016	115800	373321570	15700	15690	15700	15690	20
466	20231016	115700	373007590	15700	15690	15700	15690	28
467	20231016	115600	372568090	15700	15700	15700	15700	36
468	20231016	115500	372002890	15690	15690	15690	15690	0
469	20231016	115400	372002890	15690	15690	15700	15690	76
470	20231016	115300	370810270	15680	15680	15680	15680	14
471	20231016	115200	370590750	15660	15680	15680	15660	71
472	20231016	115100	369477670	15690	15690	15690	15680	66
473	20231016	115000	368442250	15690	15680	15690	15680	20
474	20231016	114900	368128470	15680	15700	15700	15680	15
475	20231016	114800	367893090	15710	15750	15750	15700	54
476	20231016	114700	367044480	15760	15690	15760	15690	191
477	20231016	114600	364039670	15680	15680	15680	15680	3
478	20231016	114500	363992630	15680	15690	15700	15680	53
479	20231016	114400	363160570	15690	15700	15700	15690	38
480	20231016	114300	362563990	15710	15710	15710	15710	18
481	20231016	114200	362281210	15720	15720	15720	15720	36
482	20231016	114100	361715290	15730	15700	15730	15700	82
483	20231016	114000	360426410	15710	15710	15710	15700	55
484	20231016	113900	359562370	15710	15710	15710	15710	0
485	20231016	113800	359562370	15710	15710	15710	15710	0
486	20231016	113700	359562370	15710	15710	15710	15710	45
487	20231016	113600	358855420	15700	15700	15700	15700	27
488	20231016	113500	358431520	15700	15700	15700	15700	82
489	20231016	113400	357144120	15680	15680	15680	15680	1
490	20231016	113300	357128440	15660	15660	15660	15660	23
491	20231016	113200	356768260	15680	15700	15700	15680	76
492	20231016	113100	355575710	15710	15720	15720	15710	37
493	20231016	113000	354994430	15720	15720	15720	15720	18
494	20231016	112900	354711470	15720	15720	15720	15720	60
495	20231016	112800	353768270	15720	15720	15720	15720	28
496	20231016	112700	353328110	15740	15720	15740	15700	116
497	20231016	112600	351504400	15740	15710	15740	15710	161
498	20231016	112500	348973760	15710	15740	15760	15710	160
499	20231016	112400	346456450	15730	15650	15730	15650	991
500	20231016	112300	330906890	15650	15630	15650	15630	211
501	20231016	112200	327607280	15620	15620	15620	15620	138
502	20231016	112100	325451720	15610	15620	15620	15610	37
503	20231016	112000	324873790	15620	15620	15620	15620	54
504	20231016	111900	324030310	15620	15620	15620	15620	72
505	20231016	111800	322905670	15620	15620	15620	15620	2
506	20231016	111700	322874430	15610	15570	15610	15570	559
507	20231016	111600	314164720	15570	15570	15570	15570	20
508	20231016	111500	313853320	15570	15570	15570	15570	126
509	20231016	111400	311891500	15570	15560	15570	15560	34
510	20231016	111300	311362280	15560	15560	15560	15560	123
511	20231016	111200	309448400	15550	15550	15550	15550	9
512	20231016	111100	309308450	15540	15540	15540	15540	3
513	20231016	111000	309261830	15530	15530	15530	15530	18
514	20231016	110900	308982290	15530	15530	15530	15530	1
515	20231016	110800	308966760	15520	15530	15530	15520	36
516	20231016	110700	308407860	15520	15520	15520	15520	18
517	20231016	110600	308128500	15520	15530	15530	15520	19
518	20231016	110500	307833610	15470	15490	15490	15470	200
519	20231016	110400	304739070	15470	15510	15510	15470	734
520	20231016	110300	293380160	15490	15520	15520	15490	88
521	20231016	110200	292016280	15520	15520	15520	15520	7
522	20231016	110100	291907640	15510	15510	15510	15510	36
523	20231016	110000	291349280	15510	15510	15510	15510	18
524	20231016	105900	291070100	15510	15510	15510	15510	36
525	20231016	105800	290511740	15510	15510	15510	15510	640
526	20231016	105700	280585340	15510	15510	15510	15510	19
527	20231016	105600	280290650	15500	15500	15510	15500	46
528	20231016	105500	279577470	15500	15510	15510	15500	41
529	20231016	105400	278941610	15510	15500	15510	15500	447
530	20231016	105300	272008910	15510	15510	15520	15510	124
531	20231016	105200	270084790	15500	15500	15500	15500	29
532	20231016	105100	269635290	15500	15510	15510	15500	36
533	20231016	105000	269077110	15490	15520	15530	15490	57
534	20231016	104900	268192530	15530	15520	15530	15520	25
535	20231016	104800	267804350	15520	15520	15520	15520	20
536	20231016	104700	267493950	15520	15520	15520	15520	0
537	20231016	104600	267493950	15520	15520	15520	15520	3
538	20231016	104500	267447390	15520	15520	15520	15520	1
539	20231016	104400	267431870	15490	15490	15490	15490	0
540	20231016	104300	267431870	15490	15490	15490	15490	0
541	20231016	104200	267431870	15490	15490	15490	15490	0
542	20231016	104100	267431870	15490	15490	15490	15490	844
543	20231016	104000	254358310	15490	15490	15490	15490	318
544	20231016	103900	249432490	15480	15480	15480	15480	0
545	20231016	103800	249432490	15480	15480	15480	15480	0
546	20231016	103700	249432490	15480	15530	15530	15480	963
547	20231016	103600	234510790	15560	15560	15560	15560	0
548	20231016	103500	234510790	15560	15560	15560	15560	0
549	20231016	103400	234510790	15560	15560	15560	15560	0
550	20231016	103300	234510790	15560	15540	15560	15540	100
551	20231016	103200	232954870	15550	15550	15550	15550	0
552	20231016	103100	232954870	15550	15550	15550	15550	26
553	20231016	103000	232550570	15560	15560	15560	15560	1
554	20231016	102900	232535010	15550	15550	15550	15550	100
555	20231016	102800	230980010	15560	15560	15560	15560	0
556	20231016	102700	230980010	15560	15560	15560	15560	0
557	20231016	102600	230980010	15560	15560	15560	15560	0
558	20231016	102500	230980010	15560	15510	15560	15500	340
559	20231016	102400	225709670	15510	15510	15510	15510	0
560	20231016	102300	225709670	15510	15560	15560	15510	389
561	20231016	102200	219676030	15600	15600	15600	15600	0
562	20231016	102100	219676030	15600	15600	15600	15600	0
563	20231016	102000	219676030	15600	15600	15600	15600	0
564	20231016	101900	219676030	15600	15600	15600	15600	0
565	20231016	101800	219676030	15600	15600	15600	15600	0
566	20231016	101700	219676030	15600	15560	15600	15560	4
567	20231016	101600	219613740	15560	15560	15560	15560	0
568	20231016	101500	219613740	15560	15540	15560	15540	98
569	20231016	101400	218090800	15600	15600	15600	15600	0
570	20231016	101300	218090800	15600	15600	15600	15600	0
571	20231016	101200	218090800	15600	15600	15600	15600	1
572	20231016	101100	218075200	15550	15550	15550	15550	85
573	20231016	101000	216753450	15550	15550	15550	15550	0
574	20231016	100900	216753450	15550	15550	15550	15550	22
575	20231016	100800	216411350	15550	15560	15560	15550	100
576	20231016	100700	214856040	15600	15600	15600	15600	2
577	20231016	100600	214824840	15600	15610	15610	15600	16
578	20231016	100500	214575230	15630	15630	15630	15630	0
579	20231016	100400	214575230	15630	15630	15630	15630	0
580	20231016	100300	214575230	15630	15600	15630	15600	133
581	20231016	100200	212500370	15600	15550	15600	15550	2
582	20231016	100100	212469220	15600	15600	15600	15600	0
583	20231016	100000	212469220	15600	15600	15600	15600	0
584	20231016	095900	212469220	15600	15600	15600	15600	0
585	20231016	095800	212469220	15600	15600	15600	15600	0
586	20231016	095700	212469220	15600	15600	15600	15600	10
587	20231016	095600	212313220	15600	15600	15600	15600	20
588	20231016	095500	212001220	15600	15600	15600	15600	0
589	20231016	095400	212001220	15600	15600	15600	15600	0
590	20231016	095300	212001220	15600	15570	15600	15570	5
591	20231016	095200	211923340	15570	15570	15570	15570	4
592	20231016	095100	211861060	15600	15600	15600	15600	0
593	20231016	095000	211861060	15600	15600	15600	15600	110
594	20231016	094900	210145060	15530	15530	15530	15530	1123
595	20231016	094800	192704870	15530	15530	15530	15530	1
596	20231016	094700	192689340	15480	15500	15500	15480	500
597	20231016	094600	184947220	15500	15500	15500	15500	0
598	20231016	094500	184947220	15500	15500	15500	15500	0
599	20231016	094400	184947220	15500	15500	15500	15500	100
600	20231016	094300	183397220	15500	15510	15530	15500	2082
601	20231016	094200	151116060	15510	15530	15530	15510	12
602	20231016	094100	150929880	15530	15530	15530	15510	1616
603	20231016	094000	125851580	15540	15590	15590	15540	831
604	20231016	093900	112933080	15590	15570	15590	15550	485
605	20231016	093800	105383930	15580	15610	15610	15580	434
606	20231016	093700	98622040	15610	15610	15610	15610	2
607	20231016	093600	98590820	15580	15600	15600	15580	608
608	20231016	093500	89117850	15600	15640	15640	15600	137
609	20231016	093400	86980460	15640	15640	15640	15640	1
610	20231016	093300	86964820	15640	15640	15640	15640	21
611	20231016	093200	86636380	15640	15630	15640	15630	21
612	20231016	093100	86308140	15620	15620	15620	15620	1
613	20231016	093000	86292520	15640	15600	15640	15600	30
614	20231016	092900	85824480	15600	15600	15600	15600	20
615	20231016	092800	85512480	15580	15590	15600	15580	97
616	20231016	092700	84000450	15600	15600	15600	15600	0
617	20231016	092600	84000450	15600	15600	15600	15600	30
618	20231016	092500	83532450	15630	15630	15630	15630	0
619	20231016	092400	83532450	15630	15650	15650	15610	644
620	20231016	092300	73467050	15650	15630	15650	15630	20
621	20231016	092200	73154290	15640	15640	15640	15640	0
622	20231016	092100	73154290	15640	15640	15640	15640	0
623	20231016	092000	73154290	15640	15640	15640	15640	2
624	20231016	091900	73123010	15650	15600	15650	15590	4
625	20231016	091800	73060520	15560	15600	15600	15560	1837
626	20231016	091700	44450120	15600	15630	15630	15580	464
627	20231016	091600	37211880	15640	15690	15690	15640	95
628	20231016	091500	35724030	15690	15690	15690	15690	1
629	20231016	091400	35708340	15680	15680	15680	15680	0
630	20231016	091300	35708340	15680	15680	15680	15680	0
631	20231016	091200	35708340	15680	15680	15680	15680	0
632	20231016	091100	35708340	15680	15680	15680	15680	13
633	20231016	091000	35504500	15690	15690	15690	15690	127
634	20231016	090900	33511870	15690	15690	15690	15690	1
635	20231016	090800	33496180	15690	15540	15700	15540	133
636	20231016	090700	31424400	15540	15540	15700	15540	387
637	20231016	090600	25410200	15520	15710	15710	15500	403
638	20231016	090500	19136050	15710	15710	15710	15710	1
639	20231016	090400	19120340	15620	15650	15710	15620	56
640	20231016	090300	18245500	15620	15620	15620	15600	549
641	20231016	090200	9679450	15750	15660	15750	15610	252
642	20231016	090100	5743500	15750	15880	15880	15750	139
643	20231016	090000	3538190	15880	15950	15950	15880	222