KissMeData/094480/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194600	531644470	4175	4175	4175	4175	3557
3	20231023	194500	531644470	4175	4175	4175	4175	0
4	20231023	194400	531644470	4175	4175	4175	4175	0
5	20231023	194300	531644470	4175	4175	4175	4175	0
6	20231023	194200	531644470	4175	4175	4175	4175	0
7	20231023	194100	531644470	4175	4175	4175	4175	0
8	20231023	194000	531644470	4175	4175	4175	4175	0
9	20231023	193900	531644470	4175	4175	4175	4175	0
10	20231023	193800	531644470	4175	4175	4175	4175	0
11	20231023	193700	531644470	4175	4175	4175	4175	0
12	20231023	193600	531644470	4175	4175	4175	4175	0
13	20231023	193500	531644470	4175	4175	4175	4175	0
14	20231023	193400	531644470	4175	4175	4175	4175	0
15	20231023	193300	531644470	4175	4175	4175	4175	0
16	20231023	193200	531644470	4175	4175	4175	4175	0
17	20231023	193100	531644470	4175	4175	4175	4175	0
18	20231023	193000	531644470	4175	4175	4175	4175	0
19	20231023	192900	531644470	4175	4175	4175	4175	0
20	20231023	192800	531644470	4175	4175	4175	4175	0
21	20231023	192700	531644470	4175	4175	4175	4175	0
22	20231023	192600	531644470	4175	4175	4175	4175	0
23	20231023	192500	531644470	4175	4175	4175	4175	0
24	20231023	192400	531644470	4175	4175	4175	4175	0
25	20231023	192300	531644470	4175	4175	4175	4175	0
26	20231023	192200	531644470	4175	4175	4175	4175	0
27	20231023	192100	531644470	4175	4175	4175	4175	0
28	20231023	192000	531644470	4175	4175	4175	4175	0
29	20231023	191900	531644470	4175	4175	4175	4175	0
30	20231023	191800	531644470	4175	4175	4175	4175	0
31	20231023	191700	531644470	4175	4175	4175	4175	0
32	20231023	191600	531644470	4175	4175	4175	4175	3557
33	20231023	191500	531644470	4175	4175	4175	4175	0
34	20231023	191400	531644470	4175	4175	4175	4175	0
35	20231023	191300	531644470	4175	4175	4175	4175	0
36	20231023	191200	531644470	4175	4175	4175	4175	0
37	20231023	191100	531644470	4175	4175	4175	4175	0
38	20231023	191000	531644470	4175	4175	4175	4175	0
39	20231023	190900	531644470	4175	4175	4175	4175	0
40	20231023	190800	531644470	4175	4175	4175	4175	0
41	20231023	190700	531644470	4175	4175	4175	4175	0
42	20231023	190600	531644470	4175	4175	4175	4175	0
43	20231023	190500	531644470	4175	4175	4175	4175	0
44	20231023	190400	531644470	4175	4175	4175	4175	0
45	20231023	190300	531644470	4175	4175	4175	4175	0
46	20231023	190200	531644470	4175	4175	4175	4175	0
47	20231023	190100	531644470	4175	4175	4175	4175	0
48	20231023	190000	531644470	4175	4175	4175	4175	0
49	20231023	185900	531644470	4175	4175	4175	4175	0
50	20231023	185800	531644470	4175	4175	4175	4175	0
51	20231023	185700	531644470	4175	4175	4175	4175	0
52	20231023	185600	531644470	4175	4175	4175	4175	0
53	20231023	185500	531644470	4175	4175	4175	4175	0
54	20231023	185400	531644470	4175	4175	4175	4175	0
55	20231023	185300	531644470	4175	4175	4175	4175	0
56	20231023	185200	531644470	4175	4175	4175	4175	0
57	20231023	185100	531644470	4175	4175	4175	4175	0
58	20231023	185000	531644470	4175	4175	4175	4175	0
59	20231023	184900	531644470	4175	4175	4175	4175	0
60	20231023	184800	531644470	4175	4175	4175	4175	0
61	20231023	184700	531644470	4175	4175	4175	4175	0
62	20231023	184600	531644470	4175	4175	4175	4175	3557
63	20231023	184500	531644470	4175	4175	4175	4175	0
64	20231023	184400	531644470	4175	4175	4175	4175	0
65	20231023	184300	531644470	4175	4175	4175	4175	0
66	20231023	184200	531644470	4175	4175	4175	4175	0
67	20231023	184100	531644470	4175	4175	4175	4175	0
68	20231023	184000	531644470	4175	4175	4175	4175	0
69	20231023	183900	531644470	4175	4175	4175	4175	0
70	20231023	183800	531644470	4175	4175	4175	4175	0
71	20231023	183700	531644470	4175	4175	4175	4175	0
72	20231023	183600	531644470	4175	4175	4175	4175	0
73	20231023	183500	531644470	4175	4175	4175	4175	0
74	20231023	183400	531644470	4175	4175	4175	4175	0
75	20231023	183300	531644470	4175	4175	4175	4175	0
76	20231023	183200	531644470	4175	4175	4175	4175	0
77	20231023	183100	531644470	4175	4175	4175	4175	0
78	20231023	183000	531644470	4175	4175	4175	4175	0
79	20231023	182900	531644470	4175	4175	4175	4175	0
80	20231023	182800	531644470	4175	4175	4175	4175	0
81	20231023	182700	531644470	4175	4175	4175	4175	0
82	20231023	182600	531644470	4175	4175	4175	4175	0
83	20231023	182500	531644470	4175	4175	4175	4175	0
84	20231023	182400	531644470	4175	4175	4175	4175	0
85	20231023	182300	531644470	4175	4175	4175	4175	0
86	20231023	182200	531644470	4175	4175	4175	4175	0
87	20231023	182100	531644470	4175	4175	4175	4175	0
88	20231023	182000	531644470	4175	4175	4175	4175	0
89	20231023	181900	531644470	4175	4175	4175	4175	0
90	20231023	181800	531644470	4175	4175	4175	4175	0
91	20231023	181700	531644470	4175	4175	4175	4175	0
92	20231023	181600	531644470	4175	4175	4175	4175	3557
93	20231023	181500	531644470	4175	4175	4175	4175	0
94	20231023	181400	531644470	4175	4175	4175	4175	0
95	20231023	181300	531644470	4175	4175	4175	4175	0
96	20231023	181200	531644470	4175	4175	4175	4175	0
97	20231023	181100	531644470	4175	4175	4175	4175	0
98	20231023	181000	531644470	4175	4175	4175	4175	0
99	20231023	180900	531644470	4175	4175	4175	4175	0
100	20231023	180800	531644470	4175	4175	4175	4175	0
101	20231023	180700	531644470	4175	4175	4175	4175	0
102	20231023	180600	531644470	4175	4175	4175	4175	0
103	20231023	180500	531644470	4175	4175	4175	4175	0
104	20231023	180400	531644470	4175	4175	4175	4175	0
105	20231023	180300	531644470	4175	4175	4175	4175	0
106	20231023	180200	531644470	4175	4175	4175	4175	0
107	20231023	180100	531644470	4175	4175	4175	4175	0
108	20231023	180000	531644470	4175	4175	4175	4175	0
109	20231023	175900	531644470	4175	4175	4175	4175	0
110	20231023	175800	531644470	4175	4175	4175	4175	0
111	20231023	175700	531644470	4175	4175	4175	4175	0
112	20231023	175600	531644470	4175	4175	4175	4175	0
113	20231023	175500	531644470	4175	4175	4175	4175	0
114	20231023	175400	531644470	4175	4175	4175	4175	0
115	20231023	175300	531644470	4175	4175	4175	4175	0
116	20231023	175200	531644470	4175	4175	4175	4175	0
117	20231023	175100	531644470	4175	4175	4175	4175	0
118	20231023	175000	531644470	4175	4175	4175	4175	0
119	20231023	174900	531644470	4175	4175	4175	4175	0
120	20231023	174800	531644470	4175	4175	4175	4175	0
121	20231023	174700	531644470	4175	4175	4175	4175	0
122	20231023	174600	531644470	4175	4175	4175	4175	3557
123	20231023	174500	531644470	4175	4175	4175	4175	0
124	20231023	174400	531644470	4175	4175	4175	4175	0
125	20231023	174300	531644470	4175	4175	4175	4175	0
126	20231023	174200	531644470	4175	4175	4175	4175	0
127	20231023	174100	531644470	4175	4175	4175	4175	0
128	20231023	174000	531644470	4175	4175	4175	4175	0
129	20231023	173900	531644470	4175	4175	4175	4175	0
130	20231023	173800	531644470	4175	4175	4175	4175	0
131	20231023	173700	531644470	4175	4175	4175	4175	0
132	20231023	173600	531644470	4175	4175	4175	4175	0
133	20231023	173500	531644470	4175	4175	4175	4175	0
134	20231023	173400	531644470	4175	4175	4175	4175	0
135	20231023	173300	531644470	4175	4175	4175	4175	0
136	20231023	173200	531644470	4175	4175	4175	4175	0
137	20231023	173100	531644470	4175	4175	4175	4175	0
138	20231023	173000	531644470	4175	4175	4175	4175	0
139	20231023	172900	531644470	4175	4175	4175	4175	0
140	20231023	172800	531644470	4175	4175	4175	4175	0
141	20231023	172700	531644470	4175	4175	4175	4175	0
142	20231023	172600	531644470	4175	4175	4175	4175	0
143	20231023	172500	531644470	4175	4175	4175	4175	0
144	20231023	172400	531644470	4175	4175	4175	4175	0
145	20231023	172300	531644470	4175	4175	4175	4175	0
146	20231023	172200	531644470	4175	4175	4175	4175	0
147	20231023	172100	531644470	4175	4175	4175	4175	0
148	20231023	172000	531644470	4175	4175	4175	4175	0
149	20231023	171900	531644470	4175	4175	4175	4175	0
150	20231023	171800	531644470	4175	4175	4175	4175	0
151	20231023	171700	531644470	4175	4175	4175	4175	0
152	20231023	171600	531644470	4175	4175	4175	4175	3557
153	20231023	171500	531644470	4175	4175	4175	4175	0
154	20231023	171400	531644470	4175	4175	4175	4175	0
155	20231023	171300	531644470	4175	4175	4175	4175	0
156	20231023	171200	531644470	4175	4175	4175	4175	0
157	20231023	171100	531644470	4175	4175	4175	4175	0
158	20231023	171000	531644470	4175	4175	4175	4175	0
159	20231023	170900	531644470	4175	4175	4175	4175	0
160	20231023	170800	531644470	4175	4175	4175	4175	0
161	20231023	170700	531644470	4175	4175	4175	4175	0
162	20231023	170600	531644470	4175	4175	4175	4175	0
163	20231023	170500	531644470	4175	4175	4175	4175	0
164	20231023	170400	531644470	4175	4175	4175	4175	0
165	20231023	170300	531644470	4175	4175	4175	4175	0
166	20231023	170200	531644470	4175	4175	4175	4175	0
167	20231023	170100	531644470	4175	4175	4175	4175	0
168	20231023	170000	531644470	4175	4175	4175	4175	0
169	20231023	165900	531644470	4175	4175	4175	4175	0
170	20231023	165800	531644470	4175	4175	4175	4175	0
171	20231023	165700	531644470	4175	4175	4175	4175	0
172	20231023	165600	531644470	4175	4175	4175	4175	0
173	20231023	165500	531644470	4175	4175	4175	4175	0
174	20231023	165400	531644470	4175	4175	4175	4175	0
175	20231023	165300	531644470	4175	4175	4175	4175	0
176	20231023	165200	531644470	4175	4175	4175	4175	0
177	20231023	165100	531644470	4175	4175	4175	4175	0
178	20231023	165000	531644470	4175	4175	4175	4175	0
179	20231023	164900	531644470	4175	4175	4175	4175	0
180	20231023	164800	531644470	4175	4175	4175	4175	0
181	20231023	164700	531644470	4175	4175	4175	4175	0
182	20231023	164600	531644470	4175	4175	4175	4175	3557
183	20231023	164500	531644470	4175	4175	4175	4175	0
184	20231023	164400	531644470	4175	4175	4175	4175	0
185	20231023	164300	531644470	4175	4175	4175	4175	0
186	20231023	164200	531644470	4175	4175	4175	4175	0
187	20231023	164100	531644470	4175	4175	4175	4175	0
188	20231023	164000	531644470	4175	4175	4175	4175	0
189	20231023	163900	531644470	4175	4175	4175	4175	0
190	20231023	163800	531644470	4175	4175	4175	4175	0
191	20231023	163700	531644470	4175	4175	4175	4175	0
192	20231023	163600	531644470	4175	4175	4175	4175	0
193	20231023	163500	531644470	4175	4175	4175	4175	0
194	20231023	163400	531644470	4175	4175	4175	4175	0
195	20231023	163300	531644470	4175	4175	4175	4175	0
196	20231023	163200	531644470	4175	4175	4175	4175	0
197	20231023	163100	531644470	4175	4175	4175	4175	0
198	20231023	163000	531644470	4175	4175	4175	4175	0
199	20231023	162900	531644470	4175	4175	4175	4175	0
200	20231023	162800	531644470	4175	4175	4175	4175	0
201	20231023	162700	531644470	4175	4175	4175	4175	0
202	20231023	162600	531644470	4175	4175	4175	4175	0
203	20231023	162500	531644470	4175	4175	4175	4175	0
204	20231023	162400	531644470	4175	4175	4175	4175	0
205	20231023	162300	531644470	4175	4175	4175	4175	0
206	20231023	162200	531644470	4175	4175	4175	4175	0
207	20231023	162100	531644470	4175	4175	4175	4175	0
208	20231023	162000	531644470	4175	4175	4175	4175	0
209	20231023	161900	531644470	4175	4175	4175	4175	0
210	20231023	161800	531644470	4175	4175	4175	4175	0
211	20231023	161700	531644470	4175	4175	4175	4175	0
212	20231023	161600	531644470	4175	4175	4175	4175	3557
213	20231023	161500	531644470	4175	4175	4175	4175	0
214	20231023	161400	531644470	4175	4175	4175	4175	0
215	20231023	161300	531644470	4175	4175	4175	4175	0
216	20231023	161200	531644470	4175	4175	4175	4175	0
217	20231023	161100	531644470	4175	4175	4175	4175	0
218	20231023	161000	531644470	4175	4175	4175	4175	0
219	20231023	160900	531644470	4175	4175	4175	4175	0
220	20231023	160800	531644470	4175	4175	4175	4175	0
221	20231023	160700	531644470	4175	4175	4175	4175	0
222	20231023	160600	531644470	4175	4175	4175	4175	0
223	20231023	160500	531644470	4175	4175	4175	4175	0
224	20231023	160400	531644470	4175	4175	4175	4175	0
225	20231023	160300	531644470	4175	4175	4175	4175	0
226	20231023	160200	531644470	4175	4175	4175	4175	0
227	20231023	160100	531644470	4175	4175	4175	4175	0
228	20231023	160000	531644470	4175	4175	4175	4175	0
229	20231023	155900	531644470	4175	4175	4175	4175	0
230	20231023	155800	531644470	4175	4175	4175	4175	0
231	20231023	155700	531644470	4175	4175	4175	4175	0
232	20231023	155600	531644470	4175	4175	4175	4175	0
233	20231023	155500	531644470	4175	4175	4175	4175	0
234	20231023	155400	531644470	4175	4175	4175	4175	0
235	20231023	155300	531644470	4175	4175	4175	4175	0
236	20231023	155200	531644470	4175	4175	4175	4175	0
237	20231023	155100	531644470	4175	4175	4175	4175	0
238	20231023	155000	531644470	4175	4175	4175	4175	0
239	20231023	154900	531644470	4175	4175	4175	4175	0
240	20231023	154800	531644470	4175	4175	4175	4175	0
241	20231023	154700	531644470	4175	4175	4175	4175	0
242	20231023	154600	531644470	4175	4175	4175	4175	3557
243	20231023	154500	531644470	4175	4175	4175	4175	0
244	20231023	154400	531644470	4175	4175	4175	4175	0
245	20231023	154300	531644470	4175	4175	4175	4175	0
246	20231023	154200	531644470	4175	4175	4175	4175	0
247	20231023	154100	531644470	4175	4175	4175	4175	0
248	20231023	154000	531644470	4175	4175	4175	4175	0
249	20231023	153900	531644470	4175	4175	4175	4175	0
250	20231023	153800	531644470	4175	4175	4175	4175	0
251	20231023	153700	531644470	4175	4175	4175	4175	0
252	20231023	153600	531644470	4175	4175	4175	4175	0
253	20231023	153500	531644470	4175	4175	4175	4175	0
254	20231023	153400	531644470	4175	4175	4175	4175	0
255	20231023	153300	531644470	4175	4175	4175	4175	0
256	20231023	153200	531644470	4175	4175	4175	4175	0
257	20231023	153100	531644470	4175	4175	4175	4175	0
258	20231023	153000	531644470	4175	4175	4175	4175	3557
259	20231023	152900	516793995	4195	4195	4195	4195	0
260	20231023	152800	516793995	4195	4195	4195	4195	0
261	20231023	152700	516793995	4195	4195	4195	4195	0
262	20231023	152600	516793995	4195	4195	4195	4195	0
263	20231023	152500	516793995	4195	4195	4195	4195	0
264	20231023	152400	516793995	4195	4195	4195	4195	0
265	20231023	152300	516793995	4195	4195	4195	4195	0
266	20231023	152200	516793995	4195	4195	4195	4195	0
267	20231023	152100	516793995	4195	4195	4195	4195	0
268	20231023	152000	516793995	4195	4195	4195	4195	0
269	20231023	151900	516793995	4195	4150	4195	4150	2001
270	20231023	151800	508464700	4150	4140	4155	4140	243
271	20231023	151700	507457480	4140	4140	4140	4140	156
272	20231023	151600	506811640	4140	4130	4140	4120	397
273	20231023	151500	505172730	4135	4140	4140	4130	252
274	20231023	151400	504131790	4140	4160	4160	4110	379
275	20231023	151300	502566055	4165	4165	4165	4140	244
276	20231023	151200	501554870	4160	4115	4160	4115	2744
277	20231023	151100	490182480	4115	4130	4135	4115	611
278	20231023	151000	487663850	4140	4135	4140	4135	197
279	20231023	150900	486848745	4140	4135	4140	4135	6
280	20231023	150800	486823930	4135	4120	4135	4120	853
281	20231023	150700	483306310	4120	4125	4125	4120	12
282	20231023	150600	483256860	4160	4160	4160	4160	0
283	20231023	150500	483256860	4160	4120	4160	4120	386
284	20231023	150400	481662770	4130	4120	4130	4120	103
285	20231023	150300	481238400	4120	4120	4120	4120	20
286	20231023	150200	481156000	4120	4120	4130	4120	214
287	20231023	150100	480274310	4130	4130	4130	4130	1000
288	20231023	150000	476144310	4130	4130	4130	4130	0
289	20231023	145900	476144310	4130	4130	4130	4130	0
290	20231023	145800	476144310	4130	4100	4130	4100	33
291	20231023	145700	476008980	4105	4120	4120	4105	2381
292	20231023	145600	466219665	4120	4120	4120	4120	50
293	20231023	145500	466013665	4120	4120	4120	4120	243
294	20231023	145400	465012505	4115	4115	4115	4115	0
295	20231023	145300	465012505	4115	4115	4115	4115	31
296	20231023	145200	464884940	4125	4125	4125	4125	311
297	20231023	145100	463602065	4125	4125	4125	4125	0
298	20231023	145000	463602065	4125	4125	4125	4125	0
299	20231023	144900	463602065	4125	4120	4125	4120	111
300	20231023	144800	463144300	4130	4120	4130	4115	21
301	20231023	144700	463057800	4120	4120	4120	4120	61
302	20231023	144600	462806480	4120	4130	4130	4120	249
303	20231023	144500	461779720	4130	4125	4130	4125	111
304	20231023	144400	461321840	4120	4120	4120	4120	0
305	20231023	144300	461321840	4120	4120	4120	4120	0
306	20231023	144200	461321840	4120	4125	4125	4120	26
307	20231023	144100	461214715	4150	4150	4150	4150	0
308	20231023	144000	461214715	4150	4150	4150	4150	0
309	20231023	143900	461214715	4150	4150	4150	4150	0
310	20231023	143800	461214715	4150	4145	4150	4145	162
311	20231023	143700	460542705	4145	4145	4145	4145	0
312	20231023	143600	460542705	4145	4120	4145	4120	1239
313	20231023	143500	455407600	4120	4110	4120	4105	8
314	20231023	143400	455374725	4105	4105	4105	4105	0
315	20231023	143300	455374725	4105	4105	4105	4105	0
316	20231023	143200	455374725	4105	4115	4115	4105	66
317	20231023	143100	455103520	4120	4120	4120	4120	2
318	20231023	143000	455095280	4140	4140	4140	4140	1
319	20231023	142900	455091140	4120	4130	4130	4120	150
320	20231023	142800	454472390	4140	4140	4140	4140	1000
321	20231023	142700	450332390	4150	4140	4150	4140	4
322	20231023	142600	450315820	4130	4125	4130	4125	7
323	20231023	142500	450286930	4130	4130	4130	4130	0
324	20231023	142400	450286930	4130	4130	4130	4130	12
325	20231023	142300	450237370	4155	4155	4155	4155	101
326	20231023	142200	449817715	4155	4155	4155	4155	0
327	20231023	142100	449817715	4155	4155	4155	4155	0
328	20231023	142000	449817715	4155	4155	4155	4155	0
329	20231023	141900	449817715	4155	4155	4155	4155	1
330	20231023	141800	449813560	4110	4110	4110	4110	0
331	20231023	141700	449813560	4110	4110	4110	4110	0
332	20231023	141600	449813560	4110	4110	4110	4110	0
333	20231023	141500	449813560	4110	4130	4130	4110	795
334	20231023	141400	446539345	4130	4140	4145	4130	196
335	20231023	141300	445728475	4140	4135	4140	4135	143
336	20231023	141200	445136670	4145	4135	4145	4135	50
337	20231023	141100	444929910	4135	4140	4140	4135	61
338	20231023	141000	444677425	4140	4140	4140	4140	60
339	20231023	140900	444429025	4130	4130	4130	4130	209
340	20231023	140800	443565855	4130	4130	4130	4130	2
341	20231023	140700	443557595	4130	4130	4130	4130	0
342	20231023	140600	443557595	4130	4130	4130	4130	2
343	20231023	140500	443549335	4125	4125	4125	4125	0
344	20231023	140400	443549335	4125	4125	4125	4125	1
345	20231023	140300	443545210	4125	4130	4130	4125	53
346	20231023	140200	443326570	4130	4130	4130	4130	293
347	20231023	140100	442116480	4130	4130	4130	4130	1
348	20231023	140000	442112350	4130	4130	4130	4130	0
349	20231023	135900	442112350	4130	4130	4130	4130	100
350	20231023	135800	441699350	4130	4130	4130	4130	0
351	20231023	135700	441699350	4130	4130	4130	4130	1
352	20231023	135600	441695220	4125	4125	4125	4125	0
353	20231023	135500	441695220	4125	4125	4125	4125	30
354	20231023	135400	441571470	4100	4100	4100	4100	0
355	20231023	135300	441571470	4100	4100	4100	4100	0
356	20231023	135200	441571470	4100	4100	4100	4100	0
357	20231023	135100	441571470	4100	4100	4100	4100	3
358	20231023	135000	441559170	4100	4100	4100	4100	0
359	20231023	134900	441559170	4100	4125	4125	4100	3603
360	20231023	134800	426768490	4130	4130	4130	4130	0
361	20231023	134700	426768490	4130	4130	4130	4130	165
362	20231023	134600	426087040	4140	4140	4140	4140	23
363	20231023	134500	425991820	4140	4140	4140	4140	0
364	20231023	134400	425991820	4140	4140	4140	4140	1
365	20231023	134300	425987680	4125	4125	4125	4125	0
366	20231023	134200	425987680	4125	4125	4125	4125	50
367	20231023	134100	425781430	4125	4130	4130	4125	848
368	20231023	134000	422282430	4125	4125	4125	4125	1071
369	20231023	133900	417864555	4130	4130	4130	4130	650
370	20231023	133800	415180055	4155	4155	4155	4155	1
371	20231023	133700	415175900	4130	4140	4140	4130	1000
372	20231023	133600	411039820	4145	4145	4145	4145	0
373	20231023	133500	411039820	4145	4150	4150	4145	111
374	20231023	133400	410579720	4165	4165	4165	4165	0
375	20231023	133300	410579720	4165	4165	4165	4165	0
376	20231023	133200	410579720	4165	4165	4165	4165	30
377	20231023	133100	410454770	4165	4165	4165	4165	0
378	20231023	133000	410454770	4165	4150	4165	4140	10
379	20231023	132900	410413310	4145	4145	4145	4145	400
380	20231023	132800	408755310	4165	4165	4165	4165	0
381	20231023	132700	408755310	4165	4165	4165	4165	0
382	20231023	132600	408755310	4165	4165	4165	4165	10
383	20231023	132500	408713660	4165	4165	4165	4165	51
384	20231023	132400	408501245	4170	4165	4170	4165	26
385	20231023	132300	408392950	4180	4180	4180	4180	0
386	20231023	132200	408392950	4180	4180	4180	4180	0
387	20231023	132100	408392950	4180	4180	4180	4180	2
388	20231023	132000	408384590	4180	4155	4180	4155	61
389	20231023	131900	408131110	4145	4170	4170	4145	991
390	20231023	131800	404003720	4190	4170	4190	4170	2
391	20231023	131700	403995360	4195	4195	4195	4195	0
392	20231023	131600	403995360	4195	4175	4195	4170	13
393	20231023	131500	403941075	4195	4195	4195	4195	0
394	20231023	131400	403941075	4195	4195	4195	4195	0
395	20231023	131300	403941075	4195	4195	4195	4195	0
396	20231023	131200	403941075	4195	4185	4195	4185	1019
397	20231023	131100	399672745	4170	4175	4175	4170	175
398	20231023	131000	398942490	4175	4175	4180	4175	218
399	20231023	130900	398032335	4175	4175	4175	4175	1383
400	20231023	130800	392258310	4175	4175	4175	4175	0
401	20231023	130700	392258310	4175	4175	4175	4175	0
402	20231023	130600	392258310	4175	4175	4175	4175	0
403	20231023	130500	392258310	4175	4175	4175	4175	0
404	20231023	130400	392258310	4175	4170	4175	4170	10
405	20231023	130300	392216595	4165	4165	4165	4165	5
406	20231023	130200	392195770	4165	4165	4165	4165	0
407	20231023	130100	392195770	4165	4165	4165	4165	195
408	20231023	130000	391383595	4165	4165	4165	4165	0
409	20231023	125900	391383595	4165	4165	4165	4165	269
410	20231023	125800	390263210	4165	4165	4165	4165	0
411	20231023	125700	390263210	4165	4150	4165	4145	144
412	20231023	125600	389666305	4165	4165	4165	4165	3
413	20231023	125500	389653810	4145	4145	4145	4145	0
414	20231023	125400	389653810	4145	4145	4145	4145	198
415	20231023	125300	388833100	4165	4165	4165	4165	0
416	20231023	125200	388833100	4165	4165	4165	4165	0
417	20231023	125100	388833100	4165	4165	4165	4165	0
418	20231023	125000	388833100	4165	4165	4165	4165	4
419	20231023	124900	388816440	4145	4145	4145	4145	0
420	20231023	124800	388816440	4145	4145	4145	4145	148
421	20231023	124700	388202980	4145	4145	4145	4145	0
422	20231023	124600	388202980	4145	4145	4145	4145	19
423	20231023	124500	388124225	4165	4165	4165	4165	5
424	20231023	124400	388103400	4150	4150	4150	4150	648
425	20231023	124300	385414200	4150	4150	4150	4150	124
426	20231023	124200	384899600	4150	4150	4150	4150	0
427	20231023	124100	384899600	4150	4150	4150	4150	229
428	20231023	124000	383949250	4140	4140	4140	4140	0
429	20231023	123900	383949250	4140	4145	4145	4140	426
430	20231023	123800	382185605	4140	4165	4165	4140	52
431	20231023	123700	381970005	4165	4165	4165	4165	0
432	20231023	123600	381970005	4165	4165	4165	4165	0
433	20231023	123500	381970005	4165	4165	4165	4165	2
434	20231023	123400	381961675	4140	4140	4140	4140	28
435	20231023	123300	381845755	4140	4140	4140	4140	0
436	20231023	123200	381845755	4140	4140	4140	4140	0
437	20231023	123100	381845755	4140	4150	4150	4140	801
438	20231023	123000	378528185	4170	4170	4170	4170	0
439	20231023	122900	378528185	4170	4170	4170	4170	0
440	20231023	122800	378528185	4170	4170	4170	4170	4
441	20231023	122700	378511505	4150	4150	4150	4150	733
442	20231023	122600	375469555	4150	4170	4180	4150	734
443	20231023	122500	372419135	4150	4150	4150	4150	95
444	20231023	122400	372024885	4150	4150	4150	4150	94
445	20231023	122300	371634785	4150	4165	4165	4150	705
446	20231023	122200	368707960	4165	4165	4165	4165	101
447	20231023	122100	368287295	4170	4165	4170	4165	2
448	20231023	122000	368278960	4150	4165	4165	4150	352
449	20231023	121900	366816795	4165	4165	4165	4165	0
450	20231023	121800	366816795	4165	4165	4165	4165	0
451	20231023	121700	366816795	4165	4165	4165	4165	0
452	20231023	121600	366816795	4165	4165	4165	4165	1
453	20231023	121500	366812630	4170	4170	4170	4170	0
454	20231023	121400	366812630	4170	4170	4170	4170	5
455	20231023	121300	366791780	4170	4170	4170	4170	0
456	20231023	121200	366791780	4170	4170	4170	4170	0
457	20231023	121100	366791780	4170	4170	4170	4170	0
458	20231023	121000	366791780	4170	4170	4170	4170	261
459	20231023	120900	365703410	4170	4170	4170	4170	3
460	20231023	120800	365690900	4165	4165	4165	4165	0
461	20231023	120700	365690900	4165	4165	4165	4165	0
462	20231023	120600	365690900	4165	4165	4165	4165	20
463	20231023	120500	365607600	4185	4185	4185	4185	0
464	20231023	120400	365607600	4185	4185	4185	4185	20
465	20231023	120300	365523900	4185	4185	4185	4185	0
466	20231023	120200	365523900	4185	4185	4185	4185	0
467	20231023	120100	365523900	4185	4185	4185	4185	0
468	20231023	120000	365523900	4185	4185	4185	4185	0
469	20231023	115900	365523900	4185	4185	4185	4185	0
470	20231023	115800	365523900	4185	4185	4185	4185	0
471	20231023	115700	365523900	4185	4185	4185	4185	0
472	20231023	115600	365523900	4185	4170	4185	4170	14
473	20231023	115500	365465460	4170	4170	4170	4170	0
474	20231023	115400	365465460	4170	4170	4170	4170	0
475	20231023	115300	365465460	4170	4170	4170	4170	0
476	20231023	115200	365465460	4170	4170	4170	4170	0
477	20231023	115100	365465460	4170	4170	4170	4170	17
478	20231023	115000	365394570	4170	4170	4170	4170	0
479	20231023	114900	365394570	4170	4170	4170	4170	30
480	20231023	114800	365269470	4155	4155	4155	4155	0
481	20231023	114700	365269470	4155	4155	4155	4155	0
482	20231023	114600	365269470	4155	4155	4155	4155	0
483	20231023	114500	365269470	4155	4155	4155	4155	400
484	20231023	114400	363607470	4185	4185	4185	4185	5
485	20231023	114300	363586545	4190	4190	4190	4190	0
486	20231023	114200	363586545	4190	4190	4190	4190	0
487	20231023	114100	363586545	4190	4190	4190	4190	0
488	20231023	114000	363586545	4190	4190	4190	4190	0
489	20231023	113900	363586545	4190	4190	4190	4190	0
490	20231023	113800	363586545	4190	4190	4190	4190	0
491	20231023	113700	363586545	4190	4190	4190	4190	0
492	20231023	113600	363586545	4190	4155	4190	4150	1039
493	20231023	113500	359273715	4160	4165	4170	4160	34
494	20231023	113400	359132170	4175	4170	4175	4170	149
495	20231023	113300	358510815	4175	4175	4175	4175	616
496	20231023	113200	355939015	4185	4185	4185	4185	594
497	20231023	113100	353453125	4190	4190	4190	4190	0
498	20231023	113000	353453125	4190	4190	4190	4190	0
499	20231023	112900	353453125	4190	4175	4190	4175	11
500	20231023	112800	353407170	4195	4195	4195	4195	0
501	20231023	112700	353407170	4195	4195	4195	4195	0
502	20231023	112600	353407170	4195	4195	4195	4195	0
503	20231023	112500	353407170	4195	4195	4195	4195	0
504	20231023	112400	353407170	4195	4195	4195	4195	1
505	20231023	112300	353402975	4200	4200	4200	4200	0
506	20231023	112200	353402975	4200	4200	4200	4200	0
507	20231023	112100	353402975	4200	4200	4200	4200	0
508	20231023	112000	353402975	4200	4200	4200	4200	0
509	20231023	111900	353402975	4200	4200	4200	4200	2
510	20231023	111800	353394575	4180	4180	4180	4180	0
511	20231023	111700	353394575	4180	4180	4180	4180	25
512	20231023	111600	353290075	4185	4185	4185	4185	262
513	20231023	111500	352193605	4205	4205	4205	4205	0
514	20231023	111400	352193605	4205	4205	4205	4205	0
515	20231023	111300	352193605	4205	4205	4205	4205	0
516	20231023	111200	352193605	4205	4205	4205	4205	1
517	20231023	111100	352189400	4210	4210	4210	4210	2
518	20231023	111000	352180980	4215	4215	4215	4215	0
519	20231023	110900	352180980	4215	4200	4215	4200	2412
520	20231023	110800	342026915	4185	4185	4185	4185	0
521	20231023	110700	342026915	4185	4190	4190	4185	872
522	20231023	110600	338377580	4200	4200	4200	4200	0
523	20231023	110500	338377580	4200	4200	4200	4200	0
524	20231023	110400	338377580	4200	4200	4200	4200	0
525	20231023	110300	338377580	4200	4200	4200	4200	88
526	20231023	110200	338007980	4200	4200	4200	4200	0
527	20231023	110100	338007980	4200	4200	4200	4200	385
528	20231023	110000	336390980	4200	4200	4200	4200	30
529	20231023	105900	336264980	4200	4200	4200	4200	151
530	20231023	105800	335630780	4210	4210	4210	4210	0
531	20231023	105700	335630780	4210	4210	4210	4210	32
532	20231023	105600	335496060	4200	4200	4200	4200	0
533	20231023	105500	335496060	4200	4200	4200	4200	30
534	20231023	105400	335370060	4210	4210	4210	4210	2
535	20231023	105300	335361640	4200	4205	4205	4200	121
536	20231023	105200	334852940	4215	4215	4215	4215	0
537	20231023	105100	334852940	4215	4215	4215	4215	0
538	20231023	105000	334852940	4215	4215	4215	4215	0
539	20231023	104900	334852940	4215	4215	4215	4215	0
540	20231023	104800	334852940	4215	4215	4215	4215	1
541	20231023	104700	334848725	4215	4215	4215	4215	574
542	20231023	104600	332429315	4215	4215	4215	4215	366
543	20231023	104500	330886625	4195	4215	4215	4195	300
544	20231023	104400	329624125	4215	4215	4215	4215	86
545	20231023	104300	329261635	4215	4215	4215	4215	0
546	20231023	104200	329261635	4215	4210	4215	4210	26
547	20231023	104100	329152145	4210	4210	4210	4210	30
548	20231023	104000	329025845	4210	4210	4210	4210	0
549	20231023	103900	329025845	4210	4210	4210	4210	10
550	20231023	103800	328983745	4215	4215	4215	4215	30
551	20231023	103700	328857295	4210	4210	4210	4210	775
552	20231023	103600	325594545	4210	4210	4210	4210	501
553	20231023	103500	323485335	4210	4210	4210	4210	1
554	20231023	103400	323481125	4210	4190	4210	4190	5944
555	20231023	103300	298516650	4185	4190	4190	4185	6
556	20231023	103200	298491520	4190	4190	4190	4190	18
557	20231023	103100	298416100	4190	4190	4190	4190	0
558	20231023	103000	298416100	4190	4190	4190	4190	0
559	20231023	102900	298416100	4190	4190	4190	4190	0
560	20231023	102800	298416100	4190	4190	4190	4190	23
561	20231023	102700	298319730	4190	4190	4190	4190	73
562	20231023	102600	298013860	4195	4195	4195	4195	50
563	20231023	102500	297804110	4165	4165	4165	4165	0
564	20231023	102400	297804110	4165	4195	4195	4165	92
565	20231023	102300	297420565	4195	4195	4195	4195	1
566	20231023	102200	297416370	4195	4195	4195	4195	0
567	20231023	102100	297416370	4195	4195	4195	4195	15
568	20231023	102000	297353445	4195	4190	4195	4190	137
569	20231023	101900	296778915	4185	4180	4185	4180	1453
570	20231023	101800	290703460	4180	4185	4185	4180	1532
571	20231023	101700	284296410	4190	4190	4190	4190	0
572	20231023	101600	284296410	4190	4170	4190	4170	574
573	20231023	101500	281901960	4185	4180	4185	4180	200
574	20231023	101400	281064965	4185	4185	4185	4185	8
575	20231023	101300	281031485	4185	4165	4185	4160	744
576	20231023	101200	277923960	4170	4185	4185	4170	120
577	20231023	101100	277423275	4170	4170	4170	4170	0
578	20231023	101000	277423275	4170	4170	4190	4160	15718
579	20231023	100900	212022930	4190	4190	4190	4190	4
580	20231023	100800	212006170	4190	4190	4190	4190	5
581	20231023	100700	211985220	4195	4195	4195	4195	781
582	20231023	100600	208708925	4200	4200	4200	4200	294
583	20231023	100500	207474125	4210	4210	4210	4210	20
584	20231023	100400	207389925	4210	4205	4210	4205	11
585	20231023	100300	207343665	4205	4205	4205	4205	119
586	20231023	100200	206843270	4205	4200	4205	4200	1304
587	20231023	100100	201365965	4200	4205	4205	4200	100
588	20231023	100000	200945960	4200	4200	4200	4200	2335
589	20231023	095900	191138960	4200	4205	4205	4200	308
590	20231023	095800	189845355	4200	4200	4200	4200	0
591	20231023	095700	189845355	4200	4200	4200	4200	754
592	20231023	095600	186678555	4195	4195	4195	4195	2024
593	20231023	095500	178187875	4195	4200	4200	4195	262
594	20231023	095400	177087755	4200	4195	4200	4195	124
595	20231023	095300	176567210	4200	4200	4200	4200	65
596	20231023	095200	176294210	4215	4205	4215	4205	44
597	20231023	095100	176109000	4215	4215	4215	4215	5
598	20231023	095000	176087925	4200	4195	4210	4195	4297
599	20231023	094900	158041115	4190	4190	4190	4170	405
600	20231023	094800	156352175	4165	4185	4185	4165	244
601	20231023	094700	155334945	4200	4195	4200	4195	22
602	20231023	094600	155242650	4185	4190	4190	4185	334
603	20231023	094500	153844535	4185	4185	4185	4185	4
604	20231023	094400	153827795	4205	4215	4230	4205	1171
605	20231023	094300	148879480	4215	4205	4220	4205	273
606	20231023	094200	147731380	4215	4175	4215	4175	8712
607	20231023	094100	111178200	4175	4185	4185	4175	10
608	20231023	094000	111136405	4190	4180	4190	4175	2153
609	20231023	093900	102145870	4190	4180	4190	4180	1131
610	20231023	093800	97414795	4180	4175	4180	4175	1397
611	20231023	093700	91582130	4175	4165	4175	4165	411
612	20231023	093600	89869275	4160	4160	4160	4160	100
613	20231023	093500	89453275	4165	4165	4165	4165	0
614	20231023	093400	89453275	4165	4165	4165	4165	1
615	20231023	093300	89449110	4165	4165	4165	4165	12
616	20231023	093200	89399130	4160	4160	4160	4160	46
617	20231023	093100	89207770	4155	4150	4155	4150	646
618	20231023	093000	86523645	4145	4145	4145	4145	600
619	20231023	092900	84036645	4145	4145	4150	4145	1501
620	20231023	092800	77807760	4140	4130	4145	4120	1111
621	20231023	092700	73227490	4130	4130	4130	4125	79
622	20231023	092600	72901525	4130	4130	4130	4130	10
623	20231023	092500	72860225	4150	4115	4150	4115	60
624	20231023	092400	72612575	4145	4145	4145	4145	1
625	20231023	092300	72608430	4110	4110	4110	4110	0
626	20231023	092200	72608430	4110	4110	4110	4110	0
627	20231023	092100	72608430	4110	4135	4135	4110	1028
628	20231023	092000	68378680	4165	4110	4165	4110	413
629	20231023	091900	66681050	4110	4115	4115	4110	471
630	20231023	091800	64745150	4150	4125	4150	4120	3881
631	20231023	091700	48658820	4125	4135	4135	4120	120
632	20231023	091600	48164065	4135	4150	4150	4135	477
633	20231023	091500	46184695	4180	4180	4180	4180	0
634	20231023	091400	46184695	4180	4180	4180	4180	7
635	20231023	091300	46155435	4180	4180	4180	4145	813
636	20231023	091200	42777390	4180	4185	4185	4180	2
637	20231023	091100	42769025	4155	4170	4170	4155	673
638	20231023	091000	39970415	4195	4155	4195	4150	2440
639	20231023	090900	29774645	4150	4135	4150	4135	314
640	20231023	090800	28474385	4135	4130	4135	4130	28
641	20231023	090700	28358730	4130	4130	4130	4130	21
642	20231023	090600	28272000	4125	4125	4125	4125	10
643	20231023	090500	28230750	4125	4125	4125	4110	383
644	20231023	090400	26652375	4125	4120	4125	4120	823
645	20231023	090300	23261365	4120	4120	4120	4120	418
646	20231023	090200	21539205	4120	4115	4120	4105	538
647	20231023	090100	19327785	4105	4095	4105	4080	1039
648	20231023	090000	15072365	4095	4060	4095	4060	3710