KissMeData/039340/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191400	853940880	5290	5290	5290	5290	1438
3	20231023	191300	853940880	5290	5290	5290	5290	0
4	20231023	191200	853940880	5290	5290	5290	5290	0
5	20231023	191100	853940880	5290	5290	5290	5290	0
6	20231023	191000	853940880	5290	5290	5290	5290	0
7	20231023	190900	853940880	5290	5290	5290	5290	0
8	20231023	190800	853940880	5290	5290	5290	5290	0
9	20231023	190700	853940880	5290	5290	5290	5290	0
10	20231023	190600	853940880	5290	5290	5290	5290	0
11	20231023	190500	853940880	5290	5290	5290	5290	0
12	20231023	190400	853940880	5290	5290	5290	5290	0
13	20231023	190300	853940880	5290	5290	5290	5290	0
14	20231023	190200	853940880	5290	5290	5290	5290	0
15	20231023	190100	853940880	5290	5290	5290	5290	0
16	20231023	190000	853940880	5290	5290	5290	5290	0
17	20231023	185900	853940880	5290	5290	5290	5290	0
18	20231023	185800	853940880	5290	5290	5290	5290	0
19	20231023	185700	853940880	5290	5290	5290	5290	0
20	20231023	185600	853940880	5290	5290	5290	5290	0
21	20231023	185500	853940880	5290	5290	5290	5290	0
22	20231023	185400	853940880	5290	5290	5290	5290	0
23	20231023	185300	853940880	5290	5290	5290	5290	0
24	20231023	185200	853940880	5290	5290	5290	5290	0
25	20231023	185100	853940880	5290	5290	5290	5290	0
26	20231023	185000	853940880	5290	5290	5290	5290	0
27	20231023	184900	853940880	5290	5290	5290	5290	0
28	20231023	184800	853940880	5290	5290	5290	5290	0
29	20231023	184700	853940880	5290	5290	5290	5290	0
30	20231023	184600	853940880	5290	5290	5290	5290	0
31	20231023	184500	853940880	5290	5290	5290	5290	0
32	20231023	184400	853940880	5290	5290	5290	5290	1438
33	20231023	184300	853940880	5290	5290	5290	5290	0
34	20231023	184200	853940880	5290	5290	5290	5290	0
35	20231023	184100	853940880	5290	5290	5290	5290	0
36	20231023	184000	853940880	5290	5290	5290	5290	0
37	20231023	183900	853940880	5290	5290	5290	5290	0
38	20231023	183800	853940880	5290	5290	5290	5290	0
39	20231023	183700	853940880	5290	5290	5290	5290	0
40	20231023	183600	853940880	5290	5290	5290	5290	0
41	20231023	183500	853940880	5290	5290	5290	5290	0
42	20231023	183400	853940880	5290	5290	5290	5290	0
43	20231023	183300	853940880	5290	5290	5290	5290	0
44	20231023	183200	853940880	5290	5290	5290	5290	0
45	20231023	183100	853940880	5290	5290	5290	5290	0
46	20231023	183000	853940880	5290	5290	5290	5290	0
47	20231023	182900	853940880	5290	5290	5290	5290	0
48	20231023	182800	853940880	5290	5290	5290	5290	0
49	20231023	182700	853940880	5290	5290	5290	5290	0
50	20231023	182600	853940880	5290	5290	5290	5290	0
51	20231023	182500	853940880	5290	5290	5290	5290	0
52	20231023	182400	853940880	5290	5290	5290	5290	0
53	20231023	182300	853940880	5290	5290	5290	5290	0
54	20231023	182200	853940880	5290	5290	5290	5290	0
55	20231023	182100	853940880	5290	5290	5290	5290	0
56	20231023	182000	853940880	5290	5290	5290	5290	0
57	20231023	181900	853940880	5290	5290	5290	5290	0
58	20231023	181800	853940880	5290	5290	5290	5290	0
59	20231023	181700	853940880	5290	5290	5290	5290	0
60	20231023	181600	853940880	5290	5290	5290	5290	0
61	20231023	181500	853940880	5290	5290	5290	5290	0
62	20231023	181400	853940880	5290	5290	5290	5290	1438
63	20231023	181300	853940880	5290	5290	5290	5290	0
64	20231023	181200	853940880	5290	5290	5290	5290	0
65	20231023	181100	853940880	5290	5290	5290	5290	0
66	20231023	181000	853940880	5290	5290	5290	5290	0
67	20231023	180900	853940880	5290	5290	5290	5290	0
68	20231023	180800	853940880	5290	5290	5290	5290	0
69	20231023	180700	853940880	5290	5290	5290	5290	0
70	20231023	180600	853940880	5290	5290	5290	5290	0
71	20231023	180500	853940880	5290	5290	5290	5290	0
72	20231023	180400	853940880	5290	5290	5290	5290	0
73	20231023	180300	853940880	5290	5290	5290	5290	0
74	20231023	180200	853940880	5290	5290	5290	5290	0
75	20231023	180100	853940880	5290	5290	5290	5290	0
76	20231023	180000	853940880	5290	5290	5290	5290	0
77	20231023	175900	853940880	5290	5290	5290	5290	0
78	20231023	175800	853940880	5290	5290	5290	5290	0
79	20231023	175700	853940880	5290	5290	5290	5290	0
80	20231023	175600	853940880	5290	5290	5290	5290	0
81	20231023	175500	853940880	5290	5290	5290	5290	0
82	20231023	175400	853940880	5290	5290	5290	5290	0
83	20231023	175300	853940880	5290	5290	5290	5290	0
84	20231023	175200	853940880	5290	5290	5290	5290	0
85	20231023	175100	853940880	5290	5290	5290	5290	0
86	20231023	175000	853940880	5290	5290	5290	5290	0
87	20231023	174900	853940880	5290	5290	5290	5290	0
88	20231023	174800	853940880	5290	5290	5290	5290	0
89	20231023	174700	853940880	5290	5290	5290	5290	0
90	20231023	174600	853940880	5290	5290	5290	5290	0
91	20231023	174500	853940880	5290	5290	5290	5290	0
92	20231023	174400	853940880	5290	5290	5290	5290	1438
93	20231023	174300	853940880	5290	5290	5290	5290	0
94	20231023	174200	853940880	5290	5290	5290	5290	0
95	20231023	174100	853940880	5290	5290	5290	5290	0
96	20231023	174000	853940880	5290	5290	5290	5290	0
97	20231023	173900	853940880	5290	5290	5290	5290	0
98	20231023	173800	853940880	5290	5290	5290	5290	0
99	20231023	173700	853940880	5290	5290	5290	5290	0
100	20231023	173600	853940880	5290	5290	5290	5290	0
101	20231023	173500	853940880	5290	5290	5290	5290	0
102	20231023	173400	853940880	5290	5290	5290	5290	0
103	20231023	173300	853940880	5290	5290	5290	5290	0
104	20231023	173200	853940880	5290	5290	5290	5290	0
105	20231023	173100	853940880	5290	5290	5290	5290	0
106	20231023	173000	853940880	5290	5290	5290	5290	0
107	20231023	172900	853940880	5290	5290	5290	5290	0
108	20231023	172800	853940880	5290	5290	5290	5290	0
109	20231023	172700	853940880	5290	5290	5290	5290	0
110	20231023	172600	853940880	5290	5290	5290	5290	0
111	20231023	172500	853940880	5290	5290	5290	5290	0
112	20231023	172400	853940880	5290	5290	5290	5290	0
113	20231023	172300	853940880	5290	5290	5290	5290	0
114	20231023	172200	853940880	5290	5290	5290	5290	0
115	20231023	172100	853940880	5290	5290	5290	5290	0
116	20231023	172000	853940880	5290	5290	5290	5290	0
117	20231023	171900	853940880	5290	5290	5290	5290	0
118	20231023	171800	853940880	5290	5290	5290	5290	0
119	20231023	171700	853940880	5290	5290	5290	5290	0
120	20231023	171600	853940880	5290	5290	5290	5290	0
121	20231023	171500	853940880	5290	5290	5290	5290	0
122	20231023	171400	853940880	5290	5290	5290	5290	1438
123	20231023	171300	853940880	5290	5290	5290	5290	0
124	20231023	171200	853940880	5290	5290	5290	5290	0
125	20231023	171100	853940880	5290	5290	5290	5290	0
126	20231023	171000	853940880	5290	5290	5290	5290	0
127	20231023	170900	853940880	5290	5290	5290	5290	0
128	20231023	170800	853940880	5290	5290	5290	5290	0
129	20231023	170700	853940880	5290	5290	5290	5290	0
130	20231023	170600	853940880	5290	5290	5290	5290	0
131	20231023	170500	853940880	5290	5290	5290	5290	0
132	20231023	170400	853940880	5290	5290	5290	5290	0
133	20231023	170300	853940880	5290	5290	5290	5290	0
134	20231023	170200	853940880	5290	5290	5290	5290	0
135	20231023	170100	853940880	5290	5290	5290	5290	0
136	20231023	170000	853940880	5290	5290	5290	5290	0
137	20231023	165900	853940880	5290	5290	5290	5290	0
138	20231023	165800	853940880	5290	5290	5290	5290	0
139	20231023	165700	853940880	5290	5290	5290	5290	0
140	20231023	165600	853940880	5290	5290	5290	5290	0
141	20231023	165500	853940880	5290	5290	5290	5290	0
142	20231023	165400	853940880	5290	5290	5290	5290	0
143	20231023	165300	853940880	5290	5290	5290	5290	0
144	20231023	165200	853940880	5290	5290	5290	5290	0
145	20231023	165100	853940880	5290	5290	5290	5290	0
146	20231023	165000	853940880	5290	5290	5290	5290	0
147	20231023	164900	853940880	5290	5290	5290	5290	0
148	20231023	164800	853940880	5290	5290	5290	5290	0
149	20231023	164700	853940880	5290	5290	5290	5290	0
150	20231023	164600	853940880	5290	5290	5290	5290	0
151	20231023	164500	853940880	5290	5290	5290	5290	0
152	20231023	164400	853940880	5290	5290	5290	5290	1438
153	20231023	164300	853940880	5290	5290	5290	5290	0
154	20231023	164200	853940880	5290	5290	5290	5290	0
155	20231023	164100	853940880	5290	5290	5290	5290	0
156	20231023	164000	853940880	5290	5290	5290	5290	0
157	20231023	163900	853940880	5290	5290	5290	5290	0
158	20231023	163800	853940880	5290	5290	5290	5290	0
159	20231023	163700	853940880	5290	5290	5290	5290	0
160	20231023	163600	853940880	5290	5290	5290	5290	0
161	20231023	163500	853940880	5290	5290	5290	5290	0
162	20231023	163400	853940880	5290	5290	5290	5290	0
163	20231023	163300	853940880	5290	5290	5290	5290	0
164	20231023	163200	853940880	5290	5290	5290	5290	0
165	20231023	163100	853940880	5290	5290	5290	5290	0
166	20231023	163000	853940880	5290	5290	5290	5290	0
167	20231023	162900	853940880	5290	5290	5290	5290	0
168	20231023	162800	853940880	5290	5290	5290	5290	0
169	20231023	162700	853940880	5290	5290	5290	5290	0
170	20231023	162600	853940880	5290	5290	5290	5290	0
171	20231023	162500	853940880	5290	5290	5290	5290	0
172	20231023	162400	853940880	5290	5290	5290	5290	0
173	20231023	162300	853940880	5290	5290	5290	5290	0
174	20231023	162200	853940880	5290	5290	5290	5290	0
175	20231023	162100	853940880	5290	5290	5290	5290	0
176	20231023	162000	853940880	5290	5290	5290	5290	0
177	20231023	161900	853940880	5290	5290	5290	5290	0
178	20231023	161800	853940880	5290	5290	5290	5290	0
179	20231023	161700	853940880	5290	5290	5290	5290	0
180	20231023	161600	853940880	5290	5290	5290	5290	0
181	20231023	161500	853940880	5290	5290	5290	5290	0
182	20231023	161400	853940880	5290	5290	5290	5290	1438
183	20231023	161300	853940880	5290	5290	5290	5290	0
184	20231023	161200	853940880	5290	5290	5290	5290	0
185	20231023	161100	853940880	5290	5290	5290	5290	0
186	20231023	161000	853940880	5290	5290	5290	5290	0
187	20231023	160900	853940880	5290	5290	5290	5290	0
188	20231023	160800	853940880	5290	5290	5290	5290	0
189	20231023	160700	853940880	5290	5290	5290	5290	0
190	20231023	160600	853940880	5290	5290	5290	5290	0
191	20231023	160500	853940880	5290	5290	5290	5290	0
192	20231023	160400	853940880	5290	5290	5290	5290	0
193	20231023	160300	853940880	5290	5290	5290	5290	0
194	20231023	160200	853940880	5290	5290	5290	5290	0
195	20231023	160100	853940880	5290	5290	5290	5290	0
196	20231023	160000	853940880	5290	5290	5290	5290	0
197	20231023	155900	853940880	5290	5290	5290	5290	0
198	20231023	155800	853940880	5290	5290	5290	5290	0
199	20231023	155700	853940880	5290	5290	5290	5290	0
200	20231023	155600	853940880	5290	5290	5290	5290	0
201	20231023	155500	853940880	5290	5290	5290	5290	0
202	20231023	155400	853940880	5290	5290	5290	5290	0
203	20231023	155300	853940880	5290	5290	5290	5290	0
204	20231023	155200	853940880	5290	5290	5290	5290	0
205	20231023	155100	853940880	5290	5290	5290	5290	0
206	20231023	155000	853940880	5290	5290	5290	5290	0
207	20231023	154900	853940880	5290	5290	5290	5290	0
208	20231023	154800	853940880	5290	5290	5290	5290	0
209	20231023	154700	853940880	5290	5290	5290	5290	0
210	20231023	154600	853940880	5290	5290	5290	5290	0
211	20231023	154500	853940880	5290	5290	5290	5290	0
212	20231023	154400	853940880	5290	5290	5290	5290	1438
213	20231023	154300	853940880	5290	5290	5290	5290	0
214	20231023	154200	853940880	5290	5290	5290	5290	0
215	20231023	154100	853940880	5290	5290	5290	5290	0
216	20231023	154000	853940880	5290	5290	5290	5290	0
217	20231023	153900	853940880	5290	5290	5290	5290	0
218	20231023	153800	853940880	5290	5290	5290	5290	0
219	20231023	153700	853940880	5290	5290	5290	5290	0
220	20231023	153600	853940880	5290	5290	5290	5290	0
221	20231023	153500	853940880	5290	5290	5290	5290	0
222	20231023	153400	853940880	5290	5290	5290	5290	0
223	20231023	153300	853940880	5290	5290	5290	5290	0
224	20231023	153200	853940880	5290	5290	5290	5290	0
225	20231023	153100	853940880	5290	5290	5290	5290	0
226	20231023	153000	853940880	5290	5290	5290	5290	1438
227	20231023	152900	846333860	5290	5290	5290	5290	0
228	20231023	152800	846333860	5290	5290	5290	5290	0
229	20231023	152700	846333860	5290	5290	5290	5290	0
230	20231023	152600	846333860	5290	5290	5290	5290	0
231	20231023	152500	846333860	5290	5290	5290	5290	0
232	20231023	152400	846333860	5290	5290	5290	5290	0
233	20231023	152300	846333860	5290	5290	5290	5290	0
234	20231023	152200	846333860	5290	5290	5290	5290	0
235	20231023	152100	846333860	5290	5290	5290	5290	0
236	20231023	152000	846333860	5290	5290	5290	5290	0
237	20231023	151900	846333860	5290	5260	5290	5220	1109
238	20231023	151800	840538940	5260	5260	5260	5260	1
239	20231023	151700	840533680	5290	5290	5290	5290	0
240	20231023	151600	840533680	5290	5290	5290	5290	1
241	20231023	151500	840528390	5240	5300	5300	5240	33
242	20231023	151400	840353670	5330	5220	5340	5220	496
243	20231023	151300	837736970	5210	5200	5210	5200	452
244	20231023	151200	835382220	5210	5200	5210	5200	28
245	20231023	151100	835236540	5210	5210	5210	5210	2
246	20231023	151000	835226120	5210	5200	5210	5200	134
247	20231023	150900	834529310	5210	5210	5210	5210	12
248	20231023	150800	834466790	5210	5210	5210	5210	1
249	20231023	150700	834461580	5210	5210	5210	5210	1
250	20231023	150600	834456370	5210	5210	5210	5210	1
251	20231023	150500	834451160	5220	5220	5220	5220	1
252	20231023	150400	834445940	5200	5220	5220	5200	16
253	20231023	150300	834362560	5220	5220	5220	5220	0
254	20231023	150200	834362560	5220	5220	5220	5220	1
255	20231023	150100	834357340	5220	5210	5220	5210	20
256	20231023	150000	834253040	5220	5220	5220	5220	0
257	20231023	145900	834253040	5220	5210	5220	5210	5
258	20231023	145800	834226980	5200	5200	5200	5200	456
259	20231023	145700	831855780	5200	5200	5200	5200	1892
260	20231023	145600	822017380	5210	5210	5210	5200	195
261	20231023	145500	821002930	5210	5210	5210	5210	0
262	20231023	145400	821002930	5210	5210	5210	5210	0
263	20231023	145300	821002930	5210	5210	5210	5210	1
264	20231023	145200	820997720	5210	5210	5210	5210	0
265	20231023	145100	820997720	5210	5210	5210	5210	1
266	20231023	145000	820992510	5190	5200	5200	5190	700
267	20231023	144900	817357810	5220	5220	5220	5220	0
268	20231023	144800	817357810	5220	5220	5220	5220	0
269	20231023	144700	817357810	5220	5220	5220	5220	0
270	20231023	144600	817357810	5220	5220	5220	5220	2
271	20231023	144500	817347370	5210	5210	5230	5210	23
272	20231023	144400	817227520	5230	5230	5230	5230	0
273	20231023	144300	817227520	5230	5230	5230	5230	0
274	20231023	144200	817227520	5230	5230	5230	5230	0
275	20231023	144100	817227520	5230	5230	5230	5230	1
276	20231023	144000	817222290	5230	5230	5230	5200	1004
277	20231023	143900	812001370	5230	5230	5230	5230	0
278	20231023	143800	812001370	5230	5230	5230	5230	0
279	20231023	143700	812001370	5230	5230	5230	5220	4
280	20231023	143600	811980460	5220	5230	5230	5220	32
281	20231023	143500	811813410	5200	5210	5210	5200	1500
282	20231023	143400	804013140	5230	5230	5230	5230	10
283	20231023	143300	803960840	5230	5230	5230	5230	177
284	20231023	143200	803035130	5230	5230	5230	5230	33
285	20231023	143100	802862540	5230	5230	5230	5230	0
286	20231023	143000	802862540	5230	5230	5230	5200	26
287	20231023	142900	802727280	5200	5220	5240	5200	1631
288	20231023	142800	794227310	5220	5220	5220	5220	6
289	20231023	142700	794195990	5230	5220	5230	5220	6
290	20231023	142600	794164650	5210	5220	5230	5210	712
291	20231023	142500	790449770	5230	5220	5230	5220	29
292	20231023	142400	790298370	5230	5230	5230	5220	4
293	20231023	142300	790277470	5220	5220	5220	5220	25
294	20231023	142200	790146970	5230	5220	5230	5220	26
295	20231023	142100	790011240	5230	5230	5230	5230	2
296	20231023	142000	790000780	5220	5230	5230	5220	48
297	20231023	141900	789750210	5220	5220	5220	5220	58
298	20231023	141800	789447450	5230	5230	5230	5220	402
299	20231023	141700	787348990	5220	5220	5220	5220	50
300	20231023	141600	787087990	5240	5240	5240	5240	0
301	20231023	141500	787087990	5240	5240	5240	5220	453
302	20231023	141400	784723280	5270	5270	5270	5270	0
303	20231023	141300	784723280	5270	5270	5270	5270	0
304	20231023	141200	784723280	5270	5230	5270	5230	9
305	20231023	141100	784676160	5220	5230	5230	5220	73
306	20231023	141000	784294890	5220	5220	5220	5220	49
307	20231023	140900	784039110	5260	5260	5260	5260	0
308	20231023	140800	784039110	5260	5260	5260	5260	0
309	20231023	140700	784039110	5260	5260	5260	5260	0
310	20231023	140600	784039110	5260	5260	5260	5260	2
311	20231023	140500	784028590	5270	5220	5270	5220	2152
312	20231023	140400	772795080	5200	5210	5210	5200	224
313	20231023	140300	771629280	5220	5220	5220	5220	0
314	20231023	140200	771629280	5220	5210	5220	5210	32
315	20231023	140100	771462520	5220	5220	5220	5220	0
316	20231023	140000	771462520	5220	5210	5220	5210	41
317	20231023	135900	771248900	5220	5210	5220	5210	150
318	20231023	135800	770466400	5210	5210	5210	5210	62
319	20231023	135700	770143380	5210	5210	5210	5210	0
320	20231023	135600	770143380	5210	5210	5210	5210	25
321	20231023	135500	770013130	5240	5240	5240	5240	0
322	20231023	135400	770013130	5240	5240	5240	5240	0
323	20231023	135300	770013130	5240	5240	5240	5240	1
324	20231023	135200	770007890	5260	5220	5280	5210	92
325	20231023	135100	769527520	5210	5210	5210	5210	0
326	20231023	135000	769527520	5210	5210	5210	5210	50
327	20231023	134900	769267020	5220	5210	5220	5210	45
328	20231023	134800	769032370	5220	5220	5220	5220	10
329	20231023	134700	768980170	5220	5220	5220	5220	13
330	20231023	134600	768912310	5220	5220	5220	5220	189
331	20231023	134500	767925730	5230	5230	5230	5230	2
332	20231023	134400	767915270	5220	5220	5220	5220	25
333	20231023	134300	767784770	5220	5220	5220	5220	25
334	20231023	134200	767654270	5220	5220	5220	5220	0
335	20231023	134100	767654270	5220	5220	5220	5220	55
336	20231023	134000	767367170	5220	5220	5220	5220	20
337	20231023	133900	767262770	5220	5220	5220	5220	25
338	20231023	133800	767132270	5240	5240	5240	5240	0
339	20231023	133700	767132270	5240	5240	5240	5240	0
340	20231023	133600	767132270	5240	5220	5240	5220	26
341	20231023	133500	766996510	5220	5220	5220	5220	2
342	20231023	133400	766986070	5230	5230	5230	5230	25
343	20231023	133300	766855320	5240	5230	5240	5230	26
344	20231023	133200	766719330	5210	5200	5210	5200	26
345	20231023	133100	766584120	5210	5200	5210	5200	70
346	20231023	133000	766220100	5210	5210	5210	5210	21
347	20231023	132900	766110690	5220	5210	5240	5210	370
348	20231023	132800	764182940	5200	5210	5210	5200	235
349	20231023	132700	762960910	5200	5220	5220	5200	1522
350	20231023	132600	755021540	5220	5220	5220	5220	23
351	20231023	132500	754901480	5260	5220	5260	5220	8
352	20231023	132400	754859520	5220	5270	5270	5220	10751
353	20231023	132300	698661810	5270	5270	5270	5270	3
354	20231023	132200	698646000	5280	5280	5280	5280	4
355	20231023	132100	698624880	5290	5250	5290	5250	5761
356	20231023	132000	668376410	5250	5230	5250	5230	52
357	20231023	131900	668104160	5240	5240	5240	5240	1
358	20231023	131800	668098920	5240	5220	5250	5220	261
359	20231023	131700	666736110	5220	5210	5220	5210	33
360	20231023	131600	666564150	5220	5220	5220	5220	2
361	20231023	131500	666553710	5220	5220	5230	5220	269
362	20231023	131400	665149220	5220	5220	5220	5220	24
363	20231023	131300	665023940	5230	5230	5230	5230	0
364	20231023	131200	665023940	5230	5240	5240	5230	22
365	20231023	131100	664908860	5240	5230	5240	5220	39
366	20231023	131000	664705220	5230	5220	5230	5220	29
367	20231023	130900	664553800	5230	5230	5230	5230	5
368	20231023	130800	664527650	5210	5220	5230	5210	48
369	20231023	130700	664277220	5230	5220	5230	5220	23
370	20231023	130600	664157150	5230	5230	5230	5230	51
371	20231023	130500	663890420	5230	5220	5230	5220	377
372	20231023	130400	661922450	5230	5220	5230	5220	31
373	20231023	130300	661760590	5230	5230	5230	5230	0
374	20231023	130200	661760590	5230	5220	5230	5210	32
375	20231023	130100	661593770	5220	5220	5220	5220	4
376	20231023	130000	661572890	5220	5220	5220	5210	51
377	20231023	125900	661307150	5220	5210	5220	5210	49
378	20231023	125800	661051840	5220	5220	5220	5220	2
379	20231023	125700	661041400	5220	5220	5220	5220	12
380	20231023	125600	660978760	5240	5240	5240	5230	35
381	20231023	125500	660795690	5250	5230	5250	5230	30
382	20231023	125400	660638690	5230	5240	5240	5230	25
383	20231023	125300	660507710	5250	5250	5250	5250	0
384	20231023	125200	660507710	5250	5220	5250	5220	101
385	20231023	125100	659980460	5220	5210	5220	5210	26
386	20231023	125000	659844990	5220	5210	5220	5210	54
387	20231023	124900	659563640	5220	5220	5220	5220	1
388	20231023	124800	659558420	5200	5200	5210	5200	450
389	20231023	124700	657218100	5200	5220	5220	5190	1825
390	20231023	124600	647728160	5230	5230	5230	5230	1
391	20231023	124500	647722930	5240	5240	5240	5240	1
392	20231023	124400	647717690	5210	5200	5210	5200	91
393	20231023	124300	647244080	5200	5200	5200	5200	25
394	20231023	124200	647114080	5200	5190	5200	5190	50
395	20231023	124100	646854330	5180	5180	5180	5180	14
396	20231023	124000	646781810	5200	5200	5200	5200	0
397	20231023	123900	646781810	5200	5200	5200	5200	8
398	20231023	123800	646740210	5220	5180	5220	5180	793
399	20231023	123700	642609870	5200	5200	5200	5200	0
400	20231023	123600	642609870	5200	5190	5200	5180	449
401	20231023	123500	640279800	5190	5200	5220	5190	973
402	20231023	123400	635227350	5200	5230	5230	5200	757
403	20231023	123300	631290910	5230	5230	5240	5210	143
404	20231023	123200	630545810	5220	5210	5220	5210	26
405	20231023	123100	630410340	5200	5200	5200	5200	5
406	20231023	123000	630384340	5220	5200	5220	5200	67
407	20231023	122900	630035100	5210	5190	5210	5190	402
408	20231023	122800	627944740	5190	5210	5220	5190	1047
409	20231023	122700	622507900	5230	5240	5240	5210	549
410	20231023	122600	619646860	5200	5270	5270	5200	3095
411	20231023	122500	603449930	5260	5270	5270	5260	507
412	20231023	122400	600783040	5270	5270	5270	5270	149
413	20231023	122300	599997810	5280	5280	5280	5280	2
414	20231023	122200	599987250	5280	5280	5280	5280	246
415	20231023	122100	598688370	5280	5270	5280	5270	26
416	20231023	122000	598551340	5270	5270	5270	5270	579
417	20231023	121900	595500010	5270	5270	5270	5270	25
418	20231023	121800	595368260	5270	5270	5270	5270	525
419	20231023	121700	592601510	5270	5270	5270	5270	0
420	20231023	121600	592601510	5270	5290	5290	5270	948
421	20231023	121500	587592030	5290	5290	5290	5290	25
422	20231023	121400	587459780	5290	5290	5290	5290	0
423	20231023	121300	587459780	5290	5300	5300	5290	43
424	20231023	121200	587232130	5290	5290	5290	5290	27
425	20231023	121100	587089300	5300	5300	5300	5300	94
426	20231023	121000	586591100	5290	5290	5290	5290	25
427	20231023	120900	586458850	5290	5290	5290	5290	25
428	20231023	120800	586326600	5290	5290	5290	5290	0
429	20231023	120700	586326600	5290	5290	5290	5290	25
430	20231023	120600	586194350	5300	5290	5300	5290	26
431	20231023	120500	586056800	5290	5290	5290	5290	0
432	20231023	120400	586056800	5290	5300	5300	5290	26
433	20231023	120300	585919250	5280	5290	5290	5280	151
434	20231023	120200	585120470	5290	5290	5290	5290	100
435	20231023	120100	584591470	5290	5290	5290	5290	50
436	20231023	120000	584326970	5290	5290	5290	5290	25
437	20231023	115900	584194720	5300	5300	5300	5300	1
438	20231023	115800	584189420	5290	5290	5290	5290	225
439	20231023	115700	582999170	5290	5290	5290	5290	27
440	20231023	115600	582856340	5290	5290	5290	5290	0
441	20231023	115500	582856340	5290	5290	5290	5290	27
442	20231023	115400	582713510	5290	5290	5290	5290	25
443	20231023	115300	582581260	5290	5290	5290	5290	35
444	20231023	115200	582396110	5290	5290	5290	5290	0
445	20231023	115100	582396110	5290	5290	5300	5290	648
446	20231023	115000	578967670	5290	5290	5290	5290	0
447	20231023	114900	578967670	5290	5290	5290	5290	49
448	20231023	114800	578708460	5300	5290	5300	5290	26
449	20231023	114700	578570910	5290	5290	5290	5290	0
450	20231023	114600	578570910	5290	5290	5290	5290	25
451	20231023	114500	578438660	5310	5310	5310	5310	0
452	20231023	114400	578438660	5310	5310	5310	5310	1
453	20231023	114300	578433350	5290	5290	5290	5290	95
454	20231023	114200	577930800	5290	5290	5300	5290	112
455	20231023	114100	577338310	5300	5290	5300	5290	47
456	20231023	114000	577089670	5290	5300	5300	5290	26
457	20231023	113900	576952120	5300	5300	5300	5300	2
458	20231023	113800	576941520	5300	5300	5300	5300	29
459	20231023	113700	576787820	5300	5300	5300	5300	0
460	20231023	113600	576787820	5300	5290	5300	5290	305
461	20231023	113500	575171570	5300	5300	5300	5300	0
462	20231023	113400	575171570	5300	5300	5300	5300	1
463	20231023	113300	575166270	5290	5290	5290	5290	5
464	20231023	113200	575139820	5280	5290	5290	5280	120
465	20231023	113100	574505270	5280	5290	5290	5280	34
466	20231023	113000	574325660	5290	5290	5290	5290	0
467	20231023	112900	574325660	5290	5290	5290	5290	41
468	20231023	112800	574108770	5290	5290	5290	5290	54
469	20231023	112700	573823110	5280	5280	5280	5280	333
470	20231023	112600	572064870	5270	5270	5270	5270	25
471	20231023	112500	571933120	5280	5280	5280	5270	415
472	20231023	112400	569742170	5290	5290	5290	5290	1
473	20231023	112300	569736880	5280	5290	5290	5280	50
474	20231023	112200	569472630	5270	5290	5290	5270	1525
475	20231023	112100	561427060	5300	5280	5300	5280	684
476	20231023	112000	557803020	5290	5290	5290	5290	27
477	20231023	111900	557660190	5280	5310	5310	5280	655
478	20231023	111800	554199120	5300	5310	5310	5300	916
479	20231023	111700	549343240	5310	5320	5320	5310	205
480	20231023	111600	548254680	5320	5320	5320	5320	116
481	20231023	111500	547637560	5310	5330	5330	5310	572
482	20231023	111400	544596270	5320	5330	5330	5320	33
483	20231023	111300	544420630	5330	5330	5330	5330	17
484	20231023	111200	544330020	5340	5330	5340	5330	5
485	20231023	111100	544303330	5310	5320	5320	5300	257
486	20231023	111000	542940950	5310	5360	5360	5310	3597
487	20231023	110900	523756920	5370	5370	5370	5370	1
488	20231023	110800	523751550	5370	5370	5370	5370	416
489	20231023	110700	521517630	5380	5380	5380	5380	0
490	20231023	110600	521517630	5380	5370	5380	5370	352
491	20231023	110500	519626390	5370	5370	5380	5370	527
492	20231023	110400	516796390	5370	5370	5370	5370	715
493	20231023	110300	512956840	5390	5380	5390	5380	429
494	20231023	110200	510648800	5390	5400	5400	5390	26
495	20231023	110100	510508640	5390	5390	5390	5390	30
496	20231023	110000	510346940	5390	5390	5390	5390	0
497	20231023	105900	510346940	5390	5390	5390	5390	25
498	20231023	105800	510212190	5390	5380	5390	5380	49
499	20231023	105700	509948330	5380	5380	5380	5380	0
500	20231023	105600	509948330	5380	5380	5380	5380	25
501	20231023	105500	509813830	5390	5390	5390	5390	1
502	20231023	105400	509808440	5390	5390	5390	5390	50
503	20231023	105300	509538940	5380	5390	5390	5380	27
504	20231023	105200	509393660	5400	5400	5400	5400	0
505	20231023	105100	509393660	5400	5380	5400	5380	14
506	20231023	105000	509318320	5380	5380	5380	5380	12
507	20231023	104900	509253760	5380	5380	5380	5380	26
508	20231023	104800	509113880	5390	5380	5390	5380	4
509	20231023	104700	509092340	5370	5370	5370	5370	25
510	20231023	104600	508958090	5370	5370	5370	5370	50
511	20231023	104500	508689590	5370	5370	5370	5370	0
512	20231023	104400	508689590	5370	5370	5370	5370	24
513	20231023	104300	508560710	5380	5370	5380	5370	277
514	20231023	104200	507072970	5350	5380	5380	5350	2383
515	20231023	104100	494294330	5380	5400	5400	5380	25
516	20231023	104000	494159790	5400	5380	5410	5380	98
517	20231023	103900	493631050	5410	5410	5410	5410	0
518	20231023	103800	493631050	5410	5390	5410	5380	2826
519	20231023	103700	478423610	5420	5400	5420	5390	307
520	20231023	103600	476767820	5440	5440	5440	5410	744
521	20231023	103500	472742680	5380	5430	5430	5380	5000
522	20231023	103400	445747710	5450	5450	5450	5450	1
523	20231023	103300	445742260	5460	5460	5460	5460	1
524	20231023	103200	445736800	5460	5430	5460	5430	42
525	20231023	103100	445508670	5430	5430	5430	5430	0
526	20231023	103000	445508670	5430	5440	5440	5430	44
527	20231023	102900	445269740	5430	5430	5430	5430	25
528	20231023	102800	445133990	5440	5440	5440	5440	0
529	20231023	102700	445133990	5440	5450	5450	5440	17
530	20231023	102600	445041440	5460	5450	5460	5450	5
531	20231023	102500	445014180	5420	5420	5420	5420	17
532	20231023	102400	444922040	5410	5410	5410	5410	25
533	20231023	102300	444786790	5420	5420	5420	5420	35
534	20231023	102200	444597090	5430	5430	5430	5430	0
535	20231023	102100	444597090	5430	5420	5430	5420	26
536	20231023	102000	444456160	5430	5420	5430	5420	45
537	20231023	101900	444212250	5430	5430	5430	5430	0
538	20231023	101800	444212250	5430	5440	5440	5430	5
539	20231023	101700	444185080	5440	5410	5440	5400	2154
540	20231023	101600	432532320	5410	5410	5410	5410	1
541	20231023	101500	432526910	5420	5420	5420	5420	3
542	20231023	101400	432510650	5450	5450	5450	5450	1
543	20231023	101300	432505200	5400	5400	5400	5400	186
544	20231023	101200	431500800	5390	5400	5400	5390	51
545	20231023	101100	431225900	5390	5390	5390	5390	105
546	20231023	101000	430659950	5390	5390	5390	5390	0
547	20231023	100900	430659950	5390	5400	5400	5390	20
548	20231023	100800	430552050	5380	5380	5380	5380	20
549	20231023	100700	430444450	5420	5390	5420	5390	63
550	20231023	100600	430104640	5390	5420	5420	5390	3630
551	20231023	100500	410497770	5430	5430	5430	5430	102
552	20231023	100400	409943910	5430	5430	5430	5430	204
553	20231023	100300	408836190	5450	5450	5450	5450	350
554	20231023	100200	406928690	5450	5450	5450	5450	46
555	20231023	100100	406677990	5450	5450	5450	5450	22
556	20231023	100000	406558090	5440	5440	5440	5440	25
557	20231023	095900	406422090	5450	5450	5450	5450	3
558	20231023	095800	406405740	5460	5460	5460	5460	1
559	20231023	095700	406400280	5460	5440	5460	5440	803
560	20231023	095600	402016520	5430	5430	5430	5420	21
561	20231023	095500	401902620	5430	5420	5430	5420	56
562	20231023	095400	401599070	5410	5400	5410	5400	53
563	20231023	095300	401312840	5400	5380	5400	5380	41
564	20231023	095200	401091990	5360	5360	5360	5360	53
565	20231023	095100	400807910	5360	5380	5380	5360	52
566	20231023	095000	400528920	5370	5420	5420	5360	1114
567	20231023	094900	394541880	5420	5410	5420	5360	6706
568	20231023	094800	358437060	5410	5420	5420	5410	116
569	20231023	094700	357808800	5420	5420	5420	5420	4
570	20231023	094600	357787120	5420	5420	5420	5420	235
571	20231023	094500	356513420	5440	5450	5450	5440	5
572	20231023	094400	356486180	5420	5440	5440	5420	476
573	20231023	094300	353901050	5440	5460	5460	5440	121
574	20231023	094200	353242330	5470	5470	5470	5470	0
575	20231023	094100	353242330	5470	5460	5470	5460	42
576	20231023	094000	353012860	5460	5460	5460	5460	0
577	20231023	093900	353012860	5460	5460	5460	5460	50
578	20231023	093800	352739860	5460	5430	5460	5430	76
579	20231023	093700	352325870	5430	5430	5430	5430	1
580	20231023	093600	352320440	5430	5430	5430	5430	25
581	20231023	093500	352184690	5470	5460	5470	5440	351
582	20231023	093400	350273400	5470	5470	5470	5470	150
583	20231023	093300	349452900	5490	5480	5490	5480	22
584	20231023	093200	349332220	5470	5470	5470	5470	30
585	20231023	093100	349168120	5510	5440	5510	5440	423
586	20231023	093000	346862960	5420	5420	5420	5420	182
587	20231023	092900	345876520	5380	5380	5390	5380	535
588	20231023	092800	342997220	5410	5380	5410	5370	2176
589	20231023	092700	331302200	5380	5410	5410	5380	2945
590	20231023	092600	315437570	5390	5400	5410	5390	2867
591	20231023	092500	299959120	5400	5410	5410	5390	2374
592	20231023	092400	287159850	5400	5450	5450	5400	2162
593	20231023	092300	275449680	5440	5500	5500	5440	4033
594	20231023	092200	253448480	5500	5510	5510	5470	6077
595	20231023	092100	220094130	5510	5510	5510	5510	1
596	20231023	092000	220088620	5510	5550	5550	5510	1800
597	20231023	091900	210134820	5550	5560	5560	5550	594
598	20231023	091800	206837200	5560	5560	5560	5560	1900
599	20231023	091700	196273200	5570	5580	5580	5570	1388
600	20231023	091600	188538190	5600	5600	5600	5600	26
601	20231023	091500	188392590	5620	5620	5620	5620	0
602	20231023	091400	188392590	5620	5620	5620	5620	1
603	20231023	091300	188386970	5620	5620	5620	5620	0
604	20231023	091200	188386970	5620	5610	5620	5610	20
605	20231023	091100	188274760	5610	5580	5610	5580	2808
606	20231023	091000	172580900	5530	5570	5570	5530	724
607	20231023	090900	168563580	5560	5550	5560	5550	1535
608	20231023	090800	160043980	5530	5530	5530	5530	0
609	20231023	090700	160043980	5530	5530	5530	5530	1119
610	20231023	090600	153855910	5500	5500	5520	5500	2121
611	20231023	090500	142188050	5500	5520	5520	5500	638
612	20231023	090400	138677410	5520	5530	5530	5520	2506
613	20231023	090300	124821450	5530	5570	5570	5530	5488
614	20231023	090200	94468520	5560	5610	5610	5530	4998
615	20231023	090100	66773490	5600	5510	5600	5500	5085
616	20231023	090000	38569900	5500	5480	5560	5480	7029