KissMeData/274090/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202700	710228090	12940	12940	12940	12940	361
3	20231017	202600	710228090	12940	12940	12940	12940	0
4	20231017	202500	710228090	12940	12940	12940	12940	0
5	20231017	202400	710228090	12940	12940	12940	12940	0
6	20231017	202300	710228090	12940	12940	12940	12940	0
7	20231017	202200	710228090	12940	12940	12940	12940	0
8	20231017	202100	710228090	12940	12940	12940	12940	0
9	20231017	202000	710228090	12940	12940	12940	12940	0
10	20231017	201900	710228090	12940	12940	12940	12940	0
11	20231017	201800	710228090	12940	12940	12940	12940	0
12	20231017	201700	710228090	12940	12940	12940	12940	0
13	20231017	201600	710228090	12940	12940	12940	12940	0
14	20231017	201500	710228090	12940	12940	12940	12940	0
15	20231017	201400	710228090	12940	12940	12940	12940	0
16	20231017	201300	710228090	12940	12940	12940	12940	0
17	20231017	201200	710228090	12940	12940	12940	12940	0
18	20231017	201100	710228090	12940	12940	12940	12940	0
19	20231017	201000	710228090	12940	12940	12940	12940	0
20	20231017	200900	710228090	12940	12940	12940	12940	0
21	20231017	200800	710228090	12940	12940	12940	12940	0
22	20231017	200700	710228090	12940	12940	12940	12940	0
23	20231017	200600	710228090	12940	12940	12940	12940	0
24	20231017	200500	710228090	12940	12940	12940	12940	0
25	20231017	200400	710228090	12940	12940	12940	12940	0
26	20231017	200300	710228090	12940	12940	12940	12940	0
27	20231017	200200	710228090	12940	12940	12940	12940	0
28	20231017	200100	710228090	12940	12940	12940	12940	0
29	20231017	200000	710228090	12940	12940	12940	12940	0
30	20231017	195900	710228090	12940	12940	12940	12940	0
31	20231017	195800	710228090	12940	12940	12940	12940	0
32	20231017	195700	710228090	12940	12940	12940	12940	361
33	20231017	195600	710228090	12940	12940	12940	12940	0
34	20231017	195500	710228090	12940	12940	12940	12940	0
35	20231017	195400	710228090	12940	12940	12940	12940	0
36	20231017	195300	710228090	12940	12940	12940	12940	0
37	20231017	195200	710228090	12940	12940	12940	12940	0
38	20231017	195100	710228090	12940	12940	12940	12940	0
39	20231017	195000	710228090	12940	12940	12940	12940	0
40	20231017	194900	710228090	12940	12940	12940	12940	0
41	20231017	194800	710228090	12940	12940	12940	12940	0
42	20231017	194700	710228090	12940	12940	12940	12940	0
43	20231017	194600	710228090	12940	12940	12940	12940	0
44	20231017	194500	710228090	12940	12940	12940	12940	0
45	20231017	194400	710228090	12940	12940	12940	12940	0
46	20231017	194300	710228090	12940	12940	12940	12940	0
47	20231017	194200	710228090	12940	12940	12940	12940	0
48	20231017	194100	710228090	12940	12940	12940	12940	0
49	20231017	194000	710228090	12940	12940	12940	12940	0
50	20231017	193900	710228090	12940	12940	12940	12940	0
51	20231017	193800	710228090	12940	12940	12940	12940	0
52	20231017	193700	710228090	12940	12940	12940	12940	0
53	20231017	193600	710228090	12940	12940	12940	12940	0
54	20231017	193500	710228090	12940	12940	12940	12940	0
55	20231017	193400	710228090	12940	12940	12940	12940	0
56	20231017	193300	710228090	12940	12940	12940	12940	0
57	20231017	193200	710228090	12940	12940	12940	12940	0
58	20231017	193100	710228090	12940	12940	12940	12940	0
59	20231017	193000	710228090	12940	12940	12940	12940	0
60	20231017	192900	710228090	12940	12940	12940	12940	0
61	20231017	192800	710228090	12940	12940	12940	12940	0
62	20231017	192700	710228090	12940	12940	12940	12940	361
63	20231017	192600	710228090	12940	12940	12940	12940	0
64	20231017	192500	710228090	12940	12940	12940	12940	0
65	20231017	192400	710228090	12940	12940	12940	12940	0
66	20231017	192300	710228090	12940	12940	12940	12940	0
67	20231017	192200	710228090	12940	12940	12940	12940	0
68	20231017	192100	710228090	12940	12940	12940	12940	0
69	20231017	192000	710228090	12940	12940	12940	12940	0
70	20231017	191900	710228090	12940	12940	12940	12940	0
71	20231017	191800	710228090	12940	12940	12940	12940	0
72	20231017	191700	710228090	12940	12940	12940	12940	0
73	20231017	191600	710228090	12940	12940	12940	12940	0
74	20231017	191500	710228090	12940	12940	12940	12940	0
75	20231017	191400	710228090	12940	12940	12940	12940	0
76	20231017	191300	710228090	12940	12940	12940	12940	0
77	20231017	191200	710228090	12940	12940	12940	12940	0
78	20231017	191100	710228090	12940	12940	12940	12940	0
79	20231017	191000	710228090	12940	12940	12940	12940	0
80	20231017	190900	710228090	12940	12940	12940	12940	0
81	20231017	190800	710228090	12940	12940	12940	12940	0
82	20231017	190700	710228090	12940	12940	12940	12940	0
83	20231017	190600	710228090	12940	12940	12940	12940	0
84	20231017	190500	710228090	12940	12940	12940	12940	0
85	20231017	190400	710228090	12940	12940	12940	12940	0
86	20231017	190300	710228090	12940	12940	12940	12940	0
87	20231017	190200	710228090	12940	12940	12940	12940	0
88	20231017	190100	710228090	12940	12940	12940	12940	0
89	20231017	190000	710228090	12940	12940	12940	12940	0
90	20231017	185900	710228090	12940	12940	12940	12940	0
91	20231017	185800	710228090	12940	12940	12940	12940	0
92	20231017	185700	710228090	12940	12940	12940	12940	361
93	20231017	185600	710228090	12940	12940	12940	12940	0
94	20231017	185500	710228090	12940	12940	12940	12940	0
95	20231017	185400	710228090	12940	12940	12940	12940	0
96	20231017	185300	710228090	12940	12940	12940	12940	0
97	20231017	185200	710228090	12940	12940	12940	12940	0
98	20231017	185100	710228090	12940	12940	12940	12940	0
99	20231017	185000	710228090	12940	12940	12940	12940	0
100	20231017	184900	710228090	12940	12940	12940	12940	0
101	20231017	184800	710228090	12940	12940	12940	12940	0
102	20231017	184700	710228090	12940	12940	12940	12940	0
103	20231017	184600	710228090	12940	12940	12940	12940	0
104	20231017	184500	710228090	12940	12940	12940	12940	0
105	20231017	184400	710228090	12940	12940	12940	12940	0
106	20231017	184300	710228090	12940	12940	12940	12940	0
107	20231017	184200	710228090	12940	12940	12940	12940	0
108	20231017	184100	710228090	12940	12940	12940	12940	0
109	20231017	184000	710228090	12940	12940	12940	12940	0
110	20231017	183900	710228090	12940	12940	12940	12940	0
111	20231017	183800	710228090	12940	12940	12940	12940	0
112	20231017	183700	710228090	12940	12940	12940	12940	0
113	20231017	183600	710228090	12940	12940	12940	12940	0
114	20231017	183500	710228090	12940	12940	12940	12940	0
115	20231017	183400	710228090	12940	12940	12940	12940	0
116	20231017	183300	710228090	12940	12940	12940	12940	0
117	20231017	183200	710228090	12940	12940	12940	12940	0
118	20231017	183100	710228090	12940	12940	12940	12940	0
119	20231017	183000	710228090	12940	12940	12940	12940	0
120	20231017	182900	710228090	12940	12940	12940	12940	0
121	20231017	182800	710228090	12940	12940	12940	12940	0
122	20231017	182700	710228090	12940	12940	12940	12940	361
123	20231017	182600	710228090	12940	12940	12940	12940	0
124	20231017	182500	710228090	12940	12940	12940	12940	0
125	20231017	182400	710228090	12940	12940	12940	12940	0
126	20231017	182300	710228090	12940	12940	12940	12940	0
127	20231017	182200	710228090	12940	12940	12940	12940	0
128	20231017	182100	710228090	12940	12940	12940	12940	0
129	20231017	182000	710228090	12940	12940	12940	12940	0
130	20231017	181900	710228090	12940	12940	12940	12940	0
131	20231017	181800	710228090	12940	12940	12940	12940	0
132	20231017	181700	710228090	12940	12940	12940	12940	0
133	20231017	181600	710228090	12940	12940	12940	12940	0
134	20231017	181500	710228090	12940	12940	12940	12940	0
135	20231017	181400	710228090	12940	12940	12940	12940	0
136	20231017	181300	710228090	12940	12940	12940	12940	0
137	20231017	181200	710228090	12940	12940	12940	12940	0
138	20231017	181100	710228090	12940	12940	12940	12940	0
139	20231017	181000	710228090	12940	12940	12940	12940	0
140	20231017	180900	710228090	12940	12940	12940	12940	0
141	20231017	180800	710228090	12940	12940	12940	12940	0
142	20231017	180700	710228090	12940	12940	12940	12940	0
143	20231017	180600	710228090	12940	12940	12940	12940	0
144	20231017	180500	710228090	12940	12940	12940	12940	0
145	20231017	180400	710228090	12940	12940	12940	12940	0
146	20231017	180300	710228090	12940	12940	12940	12940	0
147	20231017	180200	710228090	12940	12940	12940	12940	0
148	20231017	180100	710228090	12940	12940	12940	12940	0
149	20231017	180000	710228090	12940	12940	12940	12940	0
150	20231017	175900	710228090	12940	12940	12940	12940	0
151	20231017	175800	710228090	12940	12940	12940	12940	0
152	20231017	175700	710228090	12940	12940	12940	12940	361
153	20231017	175600	710228090	12940	12940	12940	12940	0
154	20231017	175500	710228090	12940	12940	12940	12940	0
155	20231017	175400	710228090	12940	12940	12940	12940	0
156	20231017	175300	710228090	12940	12940	12940	12940	0
157	20231017	175200	710228090	12940	12940	12940	12940	0
158	20231017	175100	710228090	12940	12940	12940	12940	0
159	20231017	175000	710228090	12940	12940	12940	12940	0
160	20231017	174900	710228090	12940	12940	12940	12940	0
161	20231017	174800	710228090	12940	12940	12940	12940	0
162	20231017	174700	710228090	12940	12940	12940	12940	0
163	20231017	174600	710228090	12940	12940	12940	12940	0
164	20231017	174500	710228090	12940	12940	12940	12940	0
165	20231017	174400	710228090	12940	12940	12940	12940	0
166	20231017	174300	710228090	12940	12940	12940	12940	0
167	20231017	174200	710228090	12940	12940	12940	12940	0
168	20231017	174100	710228090	12940	12940	12940	12940	0
169	20231017	174000	710228090	12940	12940	12940	12940	0
170	20231017	173900	710228090	12940	12940	12940	12940	0
171	20231017	173800	710228090	12940	12940	12940	12940	0
172	20231017	173700	710228090	12940	12940	12940	12940	0
173	20231017	173600	710228090	12940	12940	12940	12940	0
174	20231017	173500	710228090	12940	12940	12940	12940	0
175	20231017	173400	710228090	12940	12940	12940	12940	0
176	20231017	173300	710228090	12940	12940	12940	12940	0
177	20231017	173200	710228090	12940	12940	12940	12940	0
178	20231017	173100	710228090	12940	12940	12940	12940	0
179	20231017	173000	710228090	12940	12940	12940	12940	0
180	20231017	172900	710228090	12940	12940	12940	12940	0
181	20231017	172800	710228090	12940	12940	12940	12940	0
182	20231017	172700	710228090	12940	12940	12940	12940	361
183	20231017	172600	710228090	12940	12940	12940	12940	0
184	20231017	172500	710228090	12940	12940	12940	12940	0
185	20231017	172400	710228090	12940	12940	12940	12940	0
186	20231017	172300	710228090	12940	12940	12940	12940	0
187	20231017	172200	710228090	12940	12940	12940	12940	0
188	20231017	172100	710228090	12940	12940	12940	12940	0
189	20231017	172000	710228090	12940	12940	12940	12940	0
190	20231017	171900	710228090	12940	12940	12940	12940	0
191	20231017	171800	710228090	12940	12940	12940	12940	0
192	20231017	171700	710228090	12940	12940	12940	12940	0
193	20231017	171600	710228090	12940	12940	12940	12940	0
194	20231017	171500	710228090	12940	12940	12940	12940	0
195	20231017	171400	710228090	12940	12940	12940	12940	0
196	20231017	171300	710228090	12940	12940	12940	12940	0
197	20231017	171200	710228090	12940	12940	12940	12940	0
198	20231017	171100	710228090	12940	12940	12940	12940	0
199	20231017	171000	710228090	12940	12940	12940	12940	0
200	20231017	170900	710228090	12940	12940	12940	12940	0
201	20231017	170800	710228090	12940	12940	12940	12940	0
202	20231017	170700	710228090	12940	12940	12940	12940	0
203	20231017	170600	710228090	12940	12940	12940	12940	0
204	20231017	170500	710228090	12940	12940	12940	12940	0
205	20231017	170400	710228090	12940	12940	12940	12940	0
206	20231017	170300	710228090	12940	12940	12940	12940	0
207	20231017	170200	710228090	12940	12940	12940	12940	0
208	20231017	170100	710228090	12940	12940	12940	12940	0
209	20231017	170000	710228090	12940	12940	12940	12940	0
210	20231017	165900	710228090	12940	12940	12940	12940	0
211	20231017	165800	710228090	12940	12940	12940	12940	0
212	20231017	165700	710228090	12940	12940	12940	12940	361
213	20231017	165600	710228090	12940	12940	12940	12940	0
214	20231017	165500	710228090	12940	12940	12940	12940	0
215	20231017	165400	710228090	12940	12940	12940	12940	0
216	20231017	165300	710228090	12940	12940	12940	12940	0
217	20231017	165200	710228090	12940	12940	12940	12940	0
218	20231017	165100	710228090	12940	12940	12940	12940	0
219	20231017	165000	710228090	12940	12940	12940	12940	0
220	20231017	164900	710228090	12940	12940	12940	12940	0
221	20231017	164800	710228090	12940	12940	12940	12940	0
222	20231017	164700	710228090	12940	12940	12940	12940	0
223	20231017	164600	710228090	12940	12940	12940	12940	0
224	20231017	164500	710228090	12940	12940	12940	12940	0
225	20231017	164400	710228090	12940	12940	12940	12940	0
226	20231017	164300	710228090	12940	12940	12940	12940	0
227	20231017	164200	710228090	12940	12940	12940	12940	0
228	20231017	164100	710228090	12940	12940	12940	12940	0
229	20231017	164000	710228090	12940	12940	12940	12940	0
230	20231017	163900	710228090	12940	12940	12940	12940	0
231	20231017	163800	710228090	12940	12940	12940	12940	0
232	20231017	163700	710228090	12940	12940	12940	12940	0
233	20231017	163600	710228090	12940	12940	12940	12940	0
234	20231017	163500	710228090	12940	12940	12940	12940	0
235	20231017	163400	710228090	12940	12940	12940	12940	0
236	20231017	163300	710228090	12940	12940	12940	12940	0
237	20231017	163200	710228090	12940	12940	12940	12940	0
238	20231017	163100	710228090	12940	12940	12940	12940	0
239	20231017	163000	710228090	12940	12940	12940	12940	0
240	20231017	162900	710228090	12940	12940	12940	12940	0
241	20231017	162800	710228090	12940	12940	12940	12940	0
242	20231017	162700	710228090	12940	12940	12940	12940	361
243	20231017	162600	710228090	12940	12940	12940	12940	0
244	20231017	162500	710228090	12940	12940	12940	12940	0
245	20231017	162400	710228090	12940	12940	12940	12940	0
246	20231017	162300	710228090	12940	12940	12940	12940	0
247	20231017	162200	710228090	12940	12940	12940	12940	0
248	20231017	162100	710228090	12940	12940	12940	12940	0
249	20231017	162000	710228090	12940	12940	12940	12940	0
250	20231017	161900	710228090	12940	12940	12940	12940	0
251	20231017	161800	710228090	12940	12940	12940	12940	0
252	20231017	161700	710228090	12940	12940	12940	12940	0
253	20231017	161600	710228090	12940	12940	12940	12940	0
254	20231017	161500	710228090	12940	12940	12940	12940	0
255	20231017	161400	710228090	12940	12940	12940	12940	0
256	20231017	161300	710228090	12940	12940	12940	12940	0
257	20231017	161200	710228090	12940	12940	12940	12940	0
258	20231017	161100	710228090	12940	12940	12940	12940	0
259	20231017	161000	710228090	12940	12940	12940	12940	0
260	20231017	160900	710228090	12940	12940	12940	12940	0
261	20231017	160800	710228090	12940	12940	12940	12940	0
262	20231017	160700	710228090	12940	12940	12940	12940	0
263	20231017	160600	710228090	12940	12940	12940	12940	0
264	20231017	160500	710228090	12940	12940	12940	12940	0
265	20231017	160400	710228090	12940	12940	12940	12940	0
266	20231017	160300	710228090	12940	12940	12940	12940	0
267	20231017	160200	710228090	12940	12940	12940	12940	0
268	20231017	160100	710228090	12940	12940	12940	12940	0
269	20231017	160000	710228090	12940	12940	12940	12940	0
270	20231017	155900	710228090	12940	12940	12940	12940	0
271	20231017	155800	710228090	12940	12940	12940	12940	0
272	20231017	155700	710228090	12940	12940	12940	12940	361
273	20231017	155600	710228090	12940	12940	12940	12940	0
274	20231017	155500	710228090	12940	12940	12940	12940	0
275	20231017	155400	710228090	12940	12940	12940	12940	0
276	20231017	155300	710228090	12940	12940	12940	12940	0
277	20231017	155200	710228090	12940	12940	12940	12940	0
278	20231017	155100	710228090	12940	12940	12940	12940	0
279	20231017	155000	710228090	12940	12940	12940	12940	0
280	20231017	154900	710228090	12940	12940	12940	12940	0
281	20231017	154800	710228090	12940	12940	12940	12940	0
282	20231017	154700	710228090	12940	12940	12940	12940	0
283	20231017	154600	710228090	12940	12940	12940	12940	0
284	20231017	154500	710228090	12940	12940	12940	12940	0
285	20231017	154400	710228090	12940	12940	12940	12940	0
286	20231017	154300	710228090	12940	12940	12940	12940	0
287	20231017	154200	710228090	12940	12940	12940	12940	0
288	20231017	154100	710228090	12940	12940	12940	12940	0
289	20231017	154000	710228090	12940	12940	12940	12940	0
290	20231017	153900	710228090	12940	12940	12940	12940	0
291	20231017	153800	710228090	12940	12940	12940	12940	0
292	20231017	153700	710228090	12940	12940	12940	12940	0
293	20231017	153600	710228090	12940	12940	12940	12940	0
294	20231017	153500	710228090	12940	12940	12940	12940	0
295	20231017	153400	710228090	12940	12940	12940	12940	0
296	20231017	153300	710228090	12940	12940	12940	12940	0
297	20231017	153200	710228090	12940	12940	12940	12940	0
298	20231017	153100	710228090	12940	12940	12940	12940	0
299	20231017	153000	710228090	12940	12940	12940	12940	361
300	20231017	152900	705556750	12970	12970	12970	12970	0
301	20231017	152800	705556750	12970	12970	12970	12970	0
302	20231017	152700	705556750	12970	12970	12970	12970	0
303	20231017	152600	705556750	12970	12970	12970	12970	0
304	20231017	152500	705556750	12970	12970	12970	12970	0
305	20231017	152400	705556750	12970	12970	12970	12970	0
306	20231017	152300	705556750	12970	12970	12970	12970	0
307	20231017	152200	705556750	12970	12970	12970	12970	0
308	20231017	152100	705556750	12970	12970	12970	12970	0
309	20231017	152000	705556750	12970	12970	12970	12970	0
310	20231017	151900	705556750	12970	12970	12970	12970	40
311	20231017	151800	705037950	12970	12960	12970	12960	50
312	20231017	151700	704389750	12960	12960	12960	12960	33
313	20231017	151600	703962070	12970	12960	12970	12960	44
314	20231017	151500	703391590	12960	12970	12970	12960	47
315	20231017	151400	702782370	12970	12960	12970	12960	224
316	20231017	151300	699879230	12960	12970	12970	12950	594
317	20231017	151200	692185690	12960	12960	12960	12960	88
318	20231017	151100	691045210	12950	12960	12960	12950	29
319	20231017	151000	690669400	12970	12970	12970	12970	40
320	20231017	150900	690150600	12970	12960	12970	12960	919
321	20231017	150800	678231950	12960	12960	12960	12960	46
322	20231017	150700	677635790	12960	12970	12970	12960	78
323	20231017	150600	676624230	12970	12970	12970	12970	106
324	20231017	150500	675249410	12970	12970	12970	12970	212
325	20231017	150400	672499770	12970	12970	12970	12970	157
326	20231017	150300	670463480	12970	12970	12970	12970	135
327	20231017	150200	668712530	13020	13010	13020	13010	513
328	20231017	150100	662034610	13010	13000	13010	13000	276
329	20231017	150000	658444050	13010	12990	13010	12990	300
330	20231017	145900	654542570	13000	13000	13010	12950	2486
331	20231017	145800	622240330	13000	12990	13000	12990	222
332	20231017	145700	619356540	12990	12980	12990	12980	735
333	20231017	145600	609810970	12980	12980	12980	12970	171
334	20231017	145500	607592800	12980	12970	12980	12910	704
335	20231017	145400	598456900	12970	12930	12980	12930	214
336	20231017	145300	595681380	12910	12990	12990	12910	141
337	20231017	145200	593857150	12980	12990	12990	12970	200
338	20231017	145100	591261550	12990	12970	12990	12970	896
339	20231017	145000	579631390	12970	12960	12970	12900	842
340	20231017	144900	568748430	12960	12950	12980	12950	207
341	20231017	144800	566062560	12980	12950	12980	12940	368
342	20231017	144700	561292210	12960	12970	12970	12960	266
343	20231017	144600	557842520	12970	12970	12970	12960	230
344	20231017	144500	554859830	12970	12970	12970	12960	286
345	20231017	144400	551150910	12960	12960	12970	12960	287
346	20231017	144300	547431190	12940	12960	12960	12940	135
347	20231017	144200	545682330	12960	12970	12970	12950	174
348	20231017	144100	543427510	12970	12970	12970	12960	177
349	20231017	144000	541131840	12960	12960	12960	12960	166
350	20231017	143900	538980480	12960	12960	12960	12950	350
351	20231017	143800	534444550	12970	12950	12970	12950	140
352	20231017	143700	532628810	12950	12980	12980	12950	257
353	20231017	143600	529294420	12970	12990	12990	12970	321
354	20231017	143500	525127850	12990	12970	12990	12970	452
355	20231017	143400	519260100	12970	12970	12980	12970	976
356	20231017	143300	506601280	12970	12960	12970	12950	301
357	20231017	143200	502699180	12950	12950	12960	12950	389
358	20231017	143100	497660150	12950	12970	12970	12950	50
359	20231017	143000	497011850	12970	12970	12970	12970	499
360	20231017	142900	490539820	12970	12960	12970	12960	393
361	20231017	142800	485446340	12960	12940	12970	12930	597
362	20231017	142700	477716560	12940	12930	12950	12930	1291
363	20231017	142600	461011320	12930	12910	12930	12910	328
364	20231017	142500	456775550	12910	12890	12910	12890	197
365	20231017	142400	454233940	12890	12890	12890	12880	212
366	20231017	142300	451501410	12880	12880	12880	12880	210
367	20231017	142200	448796610	12870	12870	12880	12870	141
368	20231017	142100	446981900	12860	12860	12860	12840	111
369	20231017	142000	445554460	12860	12860	12860	12860	127
370	20231017	141900	443921240	12860	12850	12860	12850	120
371	20231017	141800	442378340	12850	12840	12850	12830	464
372	20231017	141700	436417040	12850	12860	12860	12850	140
373	20231017	141600	434616710	12870	12820	12870	12820	1901
374	20231017	141500	410202170	12830	12810	12830	12800	1554
375	20231017	141400	390289170	12800	12800	12810	12800	228
376	20231017	141300	387368970	12750	12800	12810	12750	137
377	20231017	141200	385616010	12800	12800	12800	12800	147
378	20231017	141100	383734410	12800	12800	12800	12800	102
379	20231017	141000	382428810	12790	12790	12790	12790	25
380	20231017	140900	382109060	12800	12800	12800	12800	367
381	20231017	140800	377411460	12800	12740	12800	12740	822
382	20231017	140700	366915740	12740	12740	12740	12740	112
383	20231017	140600	365488860	12730	12730	12730	12730	126
384	20231017	140500	363884880	12700	12730	12730	12700	157
385	20231017	140400	361887160	12730	12730	12730	12730	252
386	20231017	140300	358679200	12730	12730	12730	12730	108
387	20231017	140200	357304360	12740	12710	12740	12710	110
388	20231017	140100	355903000	12700	12690	12700	12690	224
389	20231017	140000	353059110	12680	12680	12680	12680	9
390	20231017	135900	352944990	12680	12650	12680	12650	110
391	20231017	135800	351550490	12610	12610	12610	12610	0
392	20231017	135700	351550490	12610	12610	12610	12610	1
393	20231017	135600	351537880	12650	12650	12650	12650	1
394	20231017	135500	351525230	12610	12610	12610	12610	400
395	20231017	135400	346481230	12590	12590	12590	12590	0
396	20231017	135300	346481230	12590	12590	12590	12590	0
397	20231017	135200	346481230	12590	12590	12590	12590	300
398	20231017	135100	342704230	12590	12590	12590	12590	0
399	20231017	135000	342704230	12590	12610	12610	12590	841
400	20231017	134900	332109260	12610	12650	12650	12610	962
401	20231017	134800	319960680	12650	12660	12660	12650	50
402	20231017	134700	319328050	12680	12680	12680	12680	1
403	20231017	134600	319315370	12670	12670	12670	12670	157
404	20231017	134500	317326180	12670	12670	12670	12670	2
405	20231017	134400	317300840	12680	12680	12680	12680	0
406	20231017	134300	317300840	12680	12680	12680	12680	200
407	20231017	134200	314764840	12670	12670	12670	12670	0
408	20231017	134100	314764840	12670	12670	12670	12670	7
409	20231017	134000	314676150	12670	12670	12670	12670	0
410	20231017	133900	314676150	12670	12670	12670	12670	0
411	20231017	133800	314676150	12670	12670	12670	12670	4
412	20231017	133700	314625470	12670	12670	12670	12670	0
413	20231017	133600	314625470	12670	12670	12670	12670	0
414	20231017	133500	314625470	12670	12670	12670	12670	47
415	20231017	133400	314029980	12670	12670	12670	12670	1
416	20231017	133300	314017310	12660	12660	12660	12660	0
417	20231017	133200	314017310	12660	12660	12660	12660	0
418	20231017	133100	314017310	12660	12660	12660	12660	0
419	20231017	133000	314017310	12660	12650	12660	12650	117
420	20231017	132900	312536290	12650	12650	12650	12650	0
421	20231017	132800	312536290	12650	12650	12650	12650	0
422	20231017	132700	312536290	12650	12650	12650	12650	2
423	20231017	132600	312510990	12650	12650	12650	12650	5
424	20231017	132500	312447740	12650	12650	12650	12650	2
425	20231017	132400	312422440	12650	12650	12650	12650	0
426	20231017	132300	312422440	12650	12650	12650	12650	12
427	20231017	132200	312270640	12650	12650	12650	12650	0
428	20231017	132100	312270640	12650	12650	12650	12650	0
429	20231017	132000	312270640	12650	12650	12650	12650	0
430	20231017	131900	312270640	12650	12650	12650	12650	0
431	20231017	131800	312270640	12650	12650	12650	12650	1
432	20231017	131700	312257990	12650	12650	12650	12650	0
433	20231017	131600	312257990	12650	12650	12650	12650	0
434	20231017	131500	312257990	12650	12650	12650	12650	0
435	20231017	131400	312257990	12650	12650	12650	12650	385
436	20231017	131300	307387740	12650	12650	12650	12650	0
437	20231017	131200	307387740	12650	12650	12650	12650	5
438	20231017	131100	307324490	12640	12640	12640	12640	0
439	20231017	131000	307324490	12640	12640	12640	12640	20
440	20231017	130900	307071690	12640	12640	12640	12640	0
441	20231017	130800	307071690	12640	12640	12640	12640	0
442	20231017	130700	307071690	12640	12640	12640	12640	0
443	20231017	130600	307071690	12640	12640	12640	12640	0
444	20231017	130500	307071690	12640	12640	12640	12640	0
445	20231017	130400	307071690	12640	12640	12640	12640	61
446	20231017	130300	306300650	12630	12630	12630	12630	0
447	20231017	130200	306300650	12630	12630	12630	12630	100
448	20231017	130100	305037650	12630	12640	12640	12630	73
449	20231017	130000	304114970	12640	12640	12640	12640	10
450	20231017	125900	303988570	12640	12640	12640	12640	69
451	20231017	125800	303116410	12640	12640	12640	12640	0
452	20231017	125700	303116410	12640	12640	12640	12640	0
453	20231017	125600	303116410	12640	12640	12640	12640	2
454	20231017	125500	303091130	12650	12650	12650	12650	1
455	20231017	125400	303078480	12650	12650	12650	12650	70
456	20231017	125300	302192980	12630	12630	12630	12630	0
457	20231017	125200	302192980	12630	12630	12630	12630	1
458	20231017	125100	302180350	12630	12630	12630	12630	0
459	20231017	125000	302180350	12630	12630	12630	12630	0
460	20231017	124900	302180350	12630	12630	12630	12630	0
461	20231017	124800	302180350	12630	12630	12630	12630	0
462	20231017	124700	302180350	12630	12630	12630	12630	8
463	20231017	124600	302079310	12650	12650	12650	12650	30
464	20231017	124500	301699810	12640	12640	12640	12640	17
465	20231017	124400	301484930	12650	12650	12650	12640	8
466	20231017	124300	301383750	12650	12650	12650	12650	0
467	20231017	124200	301383750	12650	12650	12650	12650	0
468	20231017	124100	301383750	12650	12650	12650	12650	0
469	20231017	124000	301383750	12650	12650	12650	12650	0
470	20231017	123900	301383750	12650	12650	12650	12650	90
471	20231017	123800	300245250	12640	12640	12640	12640	0
472	20231017	123700	300245250	12640	12640	12640	12640	10
473	20231017	123600	300118850	12640	12640	12640	12640	0
474	20231017	123500	300118850	12640	12640	12640	12640	74
475	20231017	123400	299183490	12650	12650	12650	12650	0
476	20231017	123300	299183490	12650	12650	12650	12650	0
477	20231017	123200	299183490	12650	12650	12650	12650	0
478	20231017	123100	299183490	12650	12650	12650	12650	0
479	20231017	123000	299183490	12650	12650	12650	12650	0
480	20231017	122900	299183490	12650	12640	12650	12640	48
481	20231017	122800	298576670	12640	12640	12640	12640	0
482	20231017	122700	298576670	12640	12640	12640	12640	0
483	20231017	122600	298576670	12640	12640	12640	12640	3
484	20231017	122500	298538750	12650	12650	12650	12650	100
485	20231017	122400	297273750	12650	12650	12650	12650	0
486	20231017	122300	297273750	12650	12650	12650	12650	0
487	20231017	122200	297273750	12650	12650	12650	12650	108
488	20231017	122100	295907550	12650	12650	12650	12650	0
489	20231017	122000	295907550	12650	12650	12650	12650	3
490	20231017	121900	295869600	12650	12650	12650	12650	4
491	20231017	121800	295819000	12640	12640	12640	12640	0
492	20231017	121700	295819000	12640	12640	12640	12640	11
493	20231017	121600	295679960	12640	12640	12640	12640	0
494	20231017	121500	295679960	12640	12640	12640	12640	90
495	20231017	121400	294542360	12640	12640	12640	12640	0
496	20231017	121300	294542360	12640	12640	12640	12640	15
497	20231017	121200	294352760	12640	12640	12640	12640	0
498	20231017	121100	294352760	12640	12640	12640	12640	6
499	20231017	121000	294276920	12640	12640	12640	12640	15
500	20231017	120900	294087320	12630	12630	12630	12630	0
501	20231017	120800	294087320	12630	12630	12630	12630	100
502	20231017	120700	292824320	12650	12650	12650	12650	0
503	20231017	120600	292824320	12650	12650	12650	12650	0
504	20231017	120500	292824320	12650	12650	12650	12650	0
505	20231017	120400	292824320	12650	12650	12650	12650	0
506	20231017	120300	292824320	12650	12650	12650	12650	0
507	20231017	120200	292824320	12650	12650	12650	12650	1
508	20231017	120100	292811670	12650	12650	12650	12650	0
509	20231017	120000	292811670	12650	12650	12650	12650	0
510	20231017	115900	292811670	12650	12650	12650	12650	0
511	20231017	115800	292811670	12650	12650	12650	12650	0
512	20231017	115700	292811670	12650	12650	12650	12650	0
513	20231017	115600	292811670	12650	12650	12650	12650	1
514	20231017	115500	292799020	12650	12650	12650	12650	1
515	20231017	115400	292786370	12650	12650	12650	12650	1
516	20231017	115300	292773720	12630	12630	12630	12630	0
517	20231017	115200	292773720	12630	12630	12630	12630	0
518	20231017	115100	292773720	12630	12630	12630	12630	0
519	20231017	115000	292773720	12630	12630	12630	12630	0
520	20231017	114900	292773720	12630	12630	12630	12630	3
521	20231017	114800	292735830	12620	12620	12620	12620	0
522	20231017	114700	292735830	12620	12620	12620	12620	0
523	20231017	114600	292735830	12620	12640	12640	12620	40
524	20231017	114500	292230990	12640	12630	12640	12630	25
525	20231017	114400	291915090	12620	12620	12620	12620	0
526	20231017	114300	291915090	12620	12620	12620	12620	5
527	20231017	114200	291851990	12600	12600	12600	12600	0
528	20231017	114100	291851990	12600	12600	12600	12600	74
529	20231017	114000	290919590	12590	12590	12590	12590	0
530	20231017	113900	290919590	12590	12590	12590	12590	0
531	20231017	113800	290919590	12590	12590	12590	12590	0
532	20231017	113700	290919590	12590	12610	12610	12590	150
533	20231017	113600	289029010	12610	12610	12610	12610	0
534	20231017	113500	289029010	12610	12610	12610	12610	264
535	20231017	113400	285699970	12590	12590	12590	12590	0
536	20231017	113300	285699970	12590	12590	12590	12590	0
537	20231017	113200	285699970	12590	12590	12590	12590	0
538	20231017	113100	285699970	12590	12640	12640	12590	482
539	20231017	113000	279619700	12640	12640	12640	12640	10
540	20231017	112900	279493300	12640	12640	12640	12640	1
541	20231017	112800	279480660	12640	12640	12640	12640	0
542	20231017	112700	279480660	12640	12640	12640	12640	0
543	20231017	112600	279480660	12640	12640	12640	12640	1
544	20231017	112500	279468020	12640	12640	12640	12640	0
545	20231017	112400	279468020	12640	12640	12640	12640	5
546	20231017	112300	279404820	12640	12640	12640	12640	1
547	20231017	112200	279392180	12640	12640	12640	12640	15
548	20231017	112100	279202580	12630	12630	12630	12630	0
549	20231017	112000	279202580	12630	12630	12630	12630	0
550	20231017	111900	279202580	12630	12630	12630	12630	0
551	20231017	111800	279202580	12630	12630	12630	12630	0
552	20231017	111700	279202580	12630	12630	12630	12630	5
553	20231017	111600	279139430	12630	12630	12630	12630	1
554	20231017	111500	279126800	12590	12590	12590	12590	0
555	20231017	111400	279126800	12590	12590	12590	12590	0
556	20231017	111300	279126800	12590	12590	12590	12590	0
557	20231017	111200	279126800	12590	12590	12590	12590	0
558	20231017	111100	279126800	12590	12590	12590	12590	0
559	20231017	111000	279126800	12590	12590	12590	12590	0
560	20231017	110900	279126800	12590	12620	12620	12590	63
561	20231017	110800	278333060	12630	12630	12630	12630	5
562	20231017	110700	278269910	12640	12640	12640	12640	0
563	20231017	110600	278269910	12640	12640	12640	12640	1
564	20231017	110500	278257270	12640	12640	12640	12640	21
565	20231017	110400	277991830	12640	12640	12640	12640	0
566	20231017	110300	277991830	12640	12640	12640	12640	0
567	20231017	110200	277991830	12640	12640	12640	12640	0
568	20231017	110100	277991830	12640	12600	12640	12600	14
569	20231017	110000	277814990	12590	12590	12590	12590	0
570	20231017	105900	277814990	12590	12590	12590	12590	0
571	20231017	105800	277814990	12590	12590	12590	12590	0
572	20231017	105700	277814990	12590	12590	12590	12590	0
573	20231017	105600	277814990	12590	12620	12670	12590	59
574	20231017	105500	277069360	12590	12590	12590	12590	18
575	20231017	105400	276842740	12580	12580	12580	12580	0
576	20231017	105300	276842740	12580	12610	12610	12580	317
577	20231017	105200	272851960	12610	12610	12610	12610	7
578	20231017	105100	272763690	12610	12610	12610	12610	0
579	20231017	105000	272763690	12610	12600	12610	12590	306
580	20231017	104900	268911040	12600	12600	12600	12600	101
581	20231017	104800	267638440	12600	12600	12600	12600	1440
582	20231017	104700	249494440	12600	12600	12600	12600	1
583	20231017	104600	249481840	12600	12600	12600	12600	0
584	20231017	104500	249481840	12600	12600	12600	12600	40
585	20231017	104400	248977840	12600	12600	12600	12600	15
586	20231017	104300	248788840	12590	12600	12600	12590	19
587	20231017	104200	248549520	12610	12600	12610	12600	402
588	20231017	104100	243484300	12610	12630	12630	12600	968
589	20231017	104000	231283300	12640	12680	12680	12640	28
590	20231017	103900	230929180	12640	12640	12640	12640	37
591	20231017	103800	230461500	12640	12820	12830	12630	1277
592	20231017	103700	214223820	12820	12650	12820	12650	3635
593	20231017	103600	167938470	12650	12650	12650	12650	1
594	20231017	103500	167925820	12650	12650	12650	12650	250
595	20231017	103400	164763320	12650	12650	12650	12650	0
596	20231017	103300	164763320	12650	12650	12650	12650	1
597	20231017	103200	164750670	12650	12650	12650	12650	0
598	20231017	103100	164750670	12650	12640	12650	12640	800
599	20231017	103000	154630830	12640	12640	12640	12640	0
600	20231017	102900	154630830	12640	12640	12640	12640	10
601	20231017	102800	154504430	12640	12640	12640	12640	61
602	20231017	102700	153733390	12640	12640	12640	12640	100
603	20231017	102600	152469390	12640	12640	12640	12640	4
604	20231017	102500	152418830	12640	12640	12640	12640	1
605	20231017	102400	152406190	12650	12650	12650	12650	0
606	20231017	102300	152406190	12650	12650	12650	12650	0
607	20231017	102200	152406190	12650	12650	12650	12650	0
608	20231017	102100	152406190	12650	12650	12650	12650	0
609	20231017	102000	152406190	12650	12650	12650	12650	418
610	20231017	101900	147118490	12650	12650	12650	12650	5
611	20231017	101800	147055240	12650	12650	12650	12650	0
612	20231017	101700	147055240	12650	12650	12650	12650	20
613	20231017	101600	146802240	12650	12650	12650	12650	152
614	20231017	101500	144879440	12640	12640	12640	12640	49
615	20231017	101400	144260080	12640	12640	12640	12640	10
616	20231017	101300	144133680	12640	12640	12640	12640	0
617	20231017	101200	144133680	12640	12640	12640	12640	42
618	20231017	101100	143602800	12640	12640	12640	12640	200
619	20231017	101000	141074800	12650	12660	12660	12650	3398
620	20231017	100900	98089900	12650	12650	12650	12650	0
621	20231017	100800	98089900	12650	12650	12650	12650	0
622	20231017	100700	98089900	12650	12650	12650	12650	100
623	20231017	100600	96824900	12650	12650	12650	12650	267
624	20231017	100500	93447350	12650	12650	12650	12650	0
625	20231017	100400	93447350	12650	12670	12670	12650	703
626	20231017	100300	84552160	12670	12670	12670	12670	78
627	20231017	100200	83563900	12670	12670	12670	12670	5
628	20231017	100100	83500550	12670	12670	12670	12670	3
629	20231017	100000	83462540	12670	12670	12670	12670	0
630	20231017	095900	83462540	12670	12670	12670	12670	35
631	20231017	095800	83019090	12670	12670	12670	12670	1
632	20231017	095700	83006420	12670	12670	12670	12670	39
633	20231017	095600	82512290	12680	12680	12680	12680	5
634	20231017	095500	82448890	12670	12670	12670	12670	1
635	20231017	095400	82436220	12680	12680	12680	12680	0
636	20231017	095300	82436220	12680	12680	12680	12680	3
637	20231017	095200	82398180	12670	12670	12670	12670	9
638	20231017	095100	82284150	12680	12680	12680	12680	0
639	20231017	095000	82284150	12680	12680	12680	12680	0
640	20231017	094900	82284150	12680	12680	12680	12680	48
641	20231017	094800	81675510	12680	12680	12680	12680	0
642	20231017	094700	81675510	12680	12680	12680	12680	0
643	20231017	094600	81675510	12680	12680	12680	12680	1
644	20231017	094500	81662830	12670	12670	12670	12670	9
645	20231017	094400	81548800	12680	12680	12680	12680	6
646	20231017	094300	81472720	12670	12680	12680	12660	22
647	20231017	094200	81194060	12680	12680	12680	12680	56
648	20231017	094100	80483980	12690	12690	12690	12690	2
649	20231017	094000	80458600	12700	12700	12700	12700	0
650	20231017	093900	80458600	12700	12700	12700	12700	1
651	20231017	093800	80445900	12700	12700	12700	12700	1
652	20231017	093700	80433200	12710	12710	12710	12700	35
653	20231017	093600	79988450	12710	12710	12710	12710	138
654	20231017	093500	78234470	12730	12730	12740	12730	365
655	20231017	093400	73588000	12730	12710	12730	12710	247
656	20231017	093300	70447570	12710	12690	12710	12690	232
657	20231017	093200	67501900	12690	12690	12690	12680	269
658	20231017	093100	64088940	12690	12680	12690	12680	194
659	20231017	093000	61628960	12680	12660	12680	12660	694
660	20231017	092900	52840840	12660	12680	12680	12660	121
661	20231017	092800	51308560	12670	12640	12670	12640	249
662	20231017	092700	48157440	12640	12640	12640	12640	1
663	20231017	092600	48144800	12640	12640	12640	12640	0
664	20231017	092500	48144800	12640	12630	12640	12630	40
665	20231017	092400	47639210	12640	12590	12640	12590	1274
666	20231017	092300	31598350	12580	12580	12580	12580	50
667	20231017	092200	30969350	12580	12580	12580	12580	0
668	20231017	092100	30969350	12580	12580	12580	12580	10
669	20231017	092000	30843550	12580	12580	12580	12580	1
670	20231017	091900	30830970	12570	12570	12570	12570	50
671	20231017	091800	30202470	12570	12650	12650	12570	122
672	20231017	091700	28663710	12650	12630	12650	12630	330
673	20231017	091600	24492500	12560	12560	12560	12560	0
674	20231017	091500	24492500	12560	12560	12560	12560	8
675	20231017	091400	24392020	12560	12580	12580	12560	255
676	20231017	091300	21188790	12640	12640	12640	12640	7
677	20231017	091200	21100310	12640	12640	12640	12640	0
678	20231017	091100	21100310	12640	12640	12640	12640	10
679	20231017	091000	20973910	12550	12550	12550	12550	300
680	20231017	090900	17208910	12550	12550	12550	12550	110
681	20231017	090800	15828410	12540	12620	12620	12540	811
682	20231017	090700	5642850	12640	12630	12640	12610	60
683	20231017	090600	4884570	12630	12630	12630	12630	112
684	20231017	090500	3470010	12610	12610	12610	12610	77
685	20231017	090400	2499040	12610	12630	12630	12610	118
686	20231017	090300	1009240	12620	12620	12620	12620	0
687	20231017	090200	1009240	12620	12620	12620	12620	61
688	20231017	090100	239420	12610	12600	12620	12600	13
689	20231017	090000	75420	12590	12560	12590	12560	6