KissMeData/049520/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191800	889190030	5430	5430	5430	5430	2295
3	20231017	191700	889190030	5430	5430	5430	5430	0
4	20231017	191600	889190030	5430	5430	5430	5430	0
5	20231017	191500	889190030	5430	5430	5430	5430	0
6	20231017	191400	889190030	5430	5430	5430	5430	0
7	20231017	191300	889190030	5430	5430	5430	5430	0
8	20231017	191200	889190030	5430	5430	5430	5430	0
9	20231017	191100	889190030	5430	5430	5430	5430	0
10	20231017	191000	889190030	5430	5430	5430	5430	0
11	20231017	190900	889190030	5430	5430	5430	5430	0
12	20231017	190800	889190030	5430	5430	5430	5430	0
13	20231017	190700	889190030	5430	5430	5430	5430	0
14	20231017	190600	889190030	5430	5430	5430	5430	0
15	20231017	190500	889190030	5430	5430	5430	5430	0
16	20231017	190400	889190030	5430	5430	5430	5430	0
17	20231017	190300	889190030	5430	5430	5430	5430	0
18	20231017	190200	889190030	5430	5430	5430	5430	0
19	20231017	190100	889190030	5430	5430	5430	5430	0
20	20231017	190000	889190030	5430	5430	5430	5430	0
21	20231017	185900	889190030	5430	5430	5430	5430	0
22	20231017	185800	889190030	5430	5430	5430	5430	0
23	20231017	185700	889190030	5430	5430	5430	5430	0
24	20231017	185600	889190030	5430	5430	5430	5430	0
25	20231017	185500	889190030	5430	5430	5430	5430	0
26	20231017	185400	889190030	5430	5430	5430	5430	0
27	20231017	185300	889190030	5430	5430	5430	5430	0
28	20231017	185200	889190030	5430	5430	5430	5430	0
29	20231017	185100	889190030	5430	5430	5430	5430	0
30	20231017	185000	889190030	5430	5430	5430	5430	0
31	20231017	184900	889190030	5430	5430	5430	5430	0
32	20231017	184800	889190030	5430	5430	5430	5430	2295
33	20231017	184700	889190030	5430	5430	5430	5430	0
34	20231017	184600	889190030	5430	5430	5430	5430	0
35	20231017	184500	889190030	5430	5430	5430	5430	0
36	20231017	184400	889190030	5430	5430	5430	5430	0
37	20231017	184300	889190030	5430	5430	5430	5430	0
38	20231017	184200	889190030	5430	5430	5430	5430	0
39	20231017	184100	889190030	5430	5430	5430	5430	0
40	20231017	184000	889190030	5430	5430	5430	5430	0
41	20231017	183900	889190030	5430	5430	5430	5430	0
42	20231017	183800	889190030	5430	5430	5430	5430	0
43	20231017	183700	889190030	5430	5430	5430	5430	0
44	20231017	183600	889190030	5430	5430	5430	5430	0
45	20231017	183500	889190030	5430	5430	5430	5430	0
46	20231017	183400	889190030	5430	5430	5430	5430	0
47	20231017	183300	889190030	5430	5430	5430	5430	0
48	20231017	183200	889190030	5430	5430	5430	5430	0
49	20231017	183100	889190030	5430	5430	5430	5430	0
50	20231017	183000	889190030	5430	5430	5430	5430	0
51	20231017	182900	889190030	5430	5430	5430	5430	0
52	20231017	182800	889190030	5430	5430	5430	5430	0
53	20231017	182700	889190030	5430	5430	5430	5430	0
54	20231017	182600	889190030	5430	5430	5430	5430	0
55	20231017	182500	889190030	5430	5430	5430	5430	0
56	20231017	182400	889190030	5430	5430	5430	5430	0
57	20231017	182300	889190030	5430	5430	5430	5430	0
58	20231017	182200	889190030	5430	5430	5430	5430	0
59	20231017	182100	889190030	5430	5430	5430	5430	0
60	20231017	182000	889190030	5430	5430	5430	5430	0
61	20231017	181900	889190030	5430	5430	5430	5430	0
62	20231017	181800	889190030	5430	5430	5430	5430	2295
63	20231017	181700	889190030	5430	5430	5430	5430	0
64	20231017	181600	889190030	5430	5430	5430	5430	0
65	20231017	181500	889190030	5430	5430	5430	5430	0
66	20231017	181400	889190030	5430	5430	5430	5430	0
67	20231017	181300	889190030	5430	5430	5430	5430	0
68	20231017	181200	889190030	5430	5430	5430	5430	0
69	20231017	181100	889190030	5430	5430	5430	5430	0
70	20231017	181000	889190030	5430	5430	5430	5430	0
71	20231017	180900	889190030	5430	5430	5430	5430	0
72	20231017	180800	889190030	5430	5430	5430	5430	0
73	20231017	180700	889190030	5430	5430	5430	5430	0
74	20231017	180600	889190030	5430	5430	5430	5430	0
75	20231017	180500	889190030	5430	5430	5430	5430	0
76	20231017	180400	889190030	5430	5430	5430	5430	0
77	20231017	180300	889190030	5430	5430	5430	5430	0
78	20231017	180200	889190030	5430	5430	5430	5430	0
79	20231017	180100	889190030	5430	5430	5430	5430	0
80	20231017	180000	889190030	5430	5430	5430	5430	0
81	20231017	175900	889190030	5430	5430	5430	5430	0
82	20231017	175800	889190030	5430	5430	5430	5430	0
83	20231017	175700	889190030	5430	5430	5430	5430	0
84	20231017	175600	889190030	5430	5430	5430	5430	0
85	20231017	175500	889190030	5430	5430	5430	5430	0
86	20231017	175400	889190030	5430	5430	5430	5430	0
87	20231017	175300	889190030	5430	5430	5430	5430	0
88	20231017	175200	889190030	5430	5430	5430	5430	0
89	20231017	175100	889190030	5430	5430	5430	5430	0
90	20231017	175000	889190030	5430	5430	5430	5430	0
91	20231017	174900	889190030	5430	5430	5430	5430	0
92	20231017	174800	889190030	5430	5430	5430	5430	2295
93	20231017	174700	889190030	5430	5430	5430	5430	0
94	20231017	174600	889190030	5430	5430	5430	5430	0
95	20231017	174500	889190030	5430	5430	5430	5430	0
96	20231017	174400	889190030	5430	5430	5430	5430	0
97	20231017	174300	889190030	5430	5430	5430	5430	0
98	20231017	174200	889190030	5430	5430	5430	5430	0
99	20231017	174100	889190030	5430	5430	5430	5430	0
100	20231017	174000	889190030	5430	5430	5430	5430	0
101	20231017	173900	889190030	5430	5430	5430	5430	0
102	20231017	173800	889190030	5430	5430	5430	5430	0
103	20231017	173700	889190030	5430	5430	5430	5430	0
104	20231017	173600	889190030	5430	5430	5430	5430	0
105	20231017	173500	889190030	5430	5430	5430	5430	0
106	20231017	173400	889190030	5430	5430	5430	5430	0
107	20231017	173300	889190030	5430	5430	5430	5430	0
108	20231017	173200	889190030	5430	5430	5430	5430	0
109	20231017	173100	889190030	5430	5430	5430	5430	0
110	20231017	173000	889190030	5430	5430	5430	5430	0
111	20231017	172900	889190030	5430	5430	5430	5430	0
112	20231017	172800	889190030	5430	5430	5430	5430	0
113	20231017	172700	889190030	5430	5430	5430	5430	0
114	20231017	172600	889190030	5430	5430	5430	5430	0
115	20231017	172500	889190030	5430	5430	5430	5430	0
116	20231017	172400	889190030	5430	5430	5430	5430	0
117	20231017	172300	889190030	5430	5430	5430	5430	0
118	20231017	172200	889190030	5430	5430	5430	5430	0
119	20231017	172100	889190030	5430	5430	5430	5430	0
120	20231017	172000	889190030	5430	5430	5430	5430	0
121	20231017	171900	889190030	5430	5430	5430	5430	0
122	20231017	171800	889190030	5430	5430	5430	5430	2295
123	20231017	171700	889190030	5430	5430	5430	5430	0
124	20231017	171600	889190030	5430	5430	5430	5430	0
125	20231017	171500	889190030	5430	5430	5430	5430	0
126	20231017	171400	889190030	5430	5430	5430	5430	0
127	20231017	171300	889190030	5430	5430	5430	5430	0
128	20231017	171200	889190030	5430	5430	5430	5430	0
129	20231017	171100	889190030	5430	5430	5430	5430	0
130	20231017	171000	889190030	5430	5430	5430	5430	0
131	20231017	170900	889190030	5430	5430	5430	5430	0
132	20231017	170800	889190030	5430	5430	5430	5430	0
133	20231017	170700	889190030	5430	5430	5430	5430	0
134	20231017	170600	889190030	5430	5430	5430	5430	0
135	20231017	170500	889190030	5430	5430	5430	5430	0
136	20231017	170400	889190030	5430	5430	5430	5430	0
137	20231017	170300	889190030	5430	5430	5430	5430	0
138	20231017	170200	889190030	5430	5430	5430	5430	0
139	20231017	170100	889190030	5430	5430	5430	5430	0
140	20231017	170000	889190030	5430	5430	5430	5430	0
141	20231017	165900	889190030	5430	5430	5430	5430	0
142	20231017	165800	889190030	5430	5430	5430	5430	0
143	20231017	165700	889190030	5430	5430	5430	5430	0
144	20231017	165600	889190030	5430	5430	5430	5430	0
145	20231017	165500	889190030	5430	5430	5430	5430	0
146	20231017	165400	889190030	5430	5430	5430	5430	0
147	20231017	165300	889190030	5430	5430	5430	5430	0
148	20231017	165200	889190030	5430	5430	5430	5430	0
149	20231017	165100	889190030	5430	5430	5430	5430	0
150	20231017	165000	889190030	5430	5430	5430	5430	0
151	20231017	164900	889190030	5430	5430	5430	5430	0
152	20231017	164800	889190030	5430	5430	5430	5430	2295
153	20231017	164700	889190030	5430	5430	5430	5430	0
154	20231017	164600	889190030	5430	5430	5430	5430	0
155	20231017	164500	889190030	5430	5430	5430	5430	0
156	20231017	164400	889190030	5430	5430	5430	5430	0
157	20231017	164300	889190030	5430	5430	5430	5430	0
158	20231017	164200	889190030	5430	5430	5430	5430	0
159	20231017	164100	889190030	5430	5430	5430	5430	0
160	20231017	164000	889190030	5430	5430	5430	5430	0
161	20231017	163900	889190030	5430	5430	5430	5430	0
162	20231017	163800	889190030	5430	5430	5430	5430	0
163	20231017	163700	889190030	5430	5430	5430	5430	0
164	20231017	163600	889190030	5430	5430	5430	5430	0
165	20231017	163500	889190030	5430	5430	5430	5430	0
166	20231017	163400	889190030	5430	5430	5430	5430	0
167	20231017	163300	889190030	5430	5430	5430	5430	0
168	20231017	163200	889190030	5430	5430	5430	5430	0
169	20231017	163100	889190030	5430	5430	5430	5430	0
170	20231017	163000	889190030	5430	5430	5430	5430	0
171	20231017	162900	889190030	5430	5430	5430	5430	0
172	20231017	162800	889190030	5430	5430	5430	5430	0
173	20231017	162700	889190030	5430	5430	5430	5430	0
174	20231017	162600	889190030	5430	5430	5430	5430	0
175	20231017	162500	889190030	5430	5430	5430	5430	0
176	20231017	162400	889190030	5430	5430	5430	5430	0
177	20231017	162300	889190030	5430	5430	5430	5430	0
178	20231017	162200	889190030	5430	5430	5430	5430	0
179	20231017	162100	889190030	5430	5430	5430	5430	0
180	20231017	162000	889190030	5430	5430	5430	5430	0
181	20231017	161900	889190030	5430	5430	5430	5430	0
182	20231017	161800	889190030	5430	5430	5430	5430	2295
183	20231017	161700	889190030	5430	5430	5430	5430	0
184	20231017	161600	889190030	5430	5430	5430	5430	0
185	20231017	161500	889190030	5430	5430	5430	5430	0
186	20231017	161400	889190030	5430	5430	5430	5430	0
187	20231017	161300	889190030	5430	5430	5430	5430	0
188	20231017	161200	889190030	5430	5430	5430	5430	0
189	20231017	161100	889190030	5430	5430	5430	5430	0
190	20231017	161000	889190030	5430	5430	5430	5430	0
191	20231017	160900	889190030	5430	5430	5430	5430	0
192	20231017	160800	889190030	5430	5430	5430	5430	0
193	20231017	160700	889190030	5430	5430	5430	5430	0
194	20231017	160600	889190030	5430	5430	5430	5430	0
195	20231017	160500	889190030	5430	5430	5430	5430	0
196	20231017	160400	889190030	5430	5430	5430	5430	0
197	20231017	160300	889190030	5430	5430	5430	5430	0
198	20231017	160200	889190030	5430	5430	5430	5430	0
199	20231017	160100	889190030	5430	5430	5430	5430	0
200	20231017	160000	889190030	5430	5430	5430	5430	0
201	20231017	155900	889190030	5430	5430	5430	5430	0
202	20231017	155800	889190030	5430	5430	5430	5430	0
203	20231017	155700	889190030	5430	5430	5430	5430	0
204	20231017	155600	889190030	5430	5430	5430	5430	0
205	20231017	155500	889190030	5430	5430	5430	5430	0
206	20231017	155400	889190030	5430	5430	5430	5430	0
207	20231017	155300	889190030	5430	5430	5430	5430	0
208	20231017	155200	889190030	5430	5430	5430	5430	0
209	20231017	155100	889190030	5430	5430	5430	5430	0
210	20231017	155000	889190030	5430	5430	5430	5430	0
211	20231017	154900	889190030	5430	5430	5430	5430	0
212	20231017	154800	889190030	5430	5430	5430	5430	2295
213	20231017	154700	889190030	5430	5430	5430	5430	0
214	20231017	154600	889190030	5430	5430	5430	5430	0
215	20231017	154500	889190030	5430	5430	5430	5430	0
216	20231017	154400	889190030	5430	5430	5430	5430	0
217	20231017	154300	889190030	5430	5430	5430	5430	0
218	20231017	154200	889190030	5430	5430	5430	5430	0
219	20231017	154100	889190030	5430	5430	5430	5430	0
220	20231017	154000	889190030	5430	5430	5430	5430	0
221	20231017	153900	889190030	5430	5430	5430	5430	0
222	20231017	153800	889190030	5430	5430	5430	5430	0
223	20231017	153700	889190030	5430	5430	5430	5430	0
224	20231017	153600	889190030	5430	5430	5430	5430	0
225	20231017	153500	889190030	5430	5430	5430	5430	0
226	20231017	153400	889190030	5430	5430	5430	5430	0
227	20231017	153300	889190030	5430	5430	5430	5430	0
228	20231017	153200	889190030	5430	5430	5430	5430	0
229	20231017	153100	889190030	5430	5430	5430	5430	0
230	20231017	153000	889190030	5430	5430	5430	5430	2295
231	20231017	152900	876728180	5400	5400	5400	5400	0
232	20231017	152800	876728180	5400	5400	5400	5400	0
233	20231017	152700	876728180	5400	5400	5400	5400	0
234	20231017	152600	876728180	5400	5400	5400	5400	0
235	20231017	152500	876728180	5400	5400	5400	5400	0
236	20231017	152400	876728180	5400	5400	5400	5400	0
237	20231017	152300	876728180	5400	5400	5400	5400	0
238	20231017	152200	876728180	5400	5400	5400	5400	0
239	20231017	152100	876728180	5400	5400	5400	5400	0
240	20231017	152000	876728180	5400	5400	5400	5400	0
241	20231017	151900	876728180	5400	5410	5410	5390	3
242	20231017	151800	876711980	5410	5410	5410	5410	21
243	20231017	151700	876598370	5390	5390	5390	5390	362
244	20231017	151600	874647190	5390	5390	5390	5390	24
245	20231017	151500	874517830	5410	5410	5410	5400	358
246	20231017	151400	872584050	5400	5400	5400	5400	142
247	20231017	151300	871817250	5410	5410	5410	5400	25
248	20231017	151200	871682010	5420	5430	5430	5420	43
249	20231017	151100	871448750	5430	5420	5430	5420	90
250	20231017	151000	870960710	5400	5400	5400	5400	0
251	20231017	150900	870960710	5400	5400	5400	5400	186
252	20231017	150800	869956310	5380	5380	5380	5380	0
253	20231017	150700	869956310	5380	5380	5380	5380	21
254	20231017	150600	869843330	5400	5400	5400	5400	231
255	20231017	150500	868595930	5410	5410	5410	5410	277
256	20231017	150400	867097360	5400	5420	5420	5400	10
257	20231017	150300	867043340	5430	5400	5440	5400	4038
258	20231017	150200	845132520	5410	5410	5410	5410	0
259	20231017	150100	845132520	5410	5410	5410	5410	0
260	20231017	150000	845132520	5410	5410	5410	5390	144
261	20231017	145900	844354780	5410	5410	5410	5410	0
262	20231017	145800	844354780	5410	5410	5410	5410	8
263	20231017	145700	844311500	5370	5410	5410	5370	753
264	20231017	145600	840266120	5420	5390	5420	5390	763
265	20231017	145500	836148250	5370	5370	5370	5370	373
266	20231017	145400	834145240	5370	5370	5370	5370	6
267	20231017	145300	834113020	5370	5370	5370	5370	47
268	20231017	145200	833860630	5370	5360	5370	5360	490
269	20231017	145100	831233480	5360	5350	5360	5350	23
270	20231017	145000	831110360	5360	5360	5360	5360	0
271	20231017	144900	831110360	5360	5360	5360	5350	324
272	20231017	144800	829376710	5360	5370	5370	5360	51
273	20231017	144700	829103290	5360	5390	5390	5360	1231
274	20231017	144600	822501640	5400	5380	5410	5380	278
275	20231017	144500	821002370	5380	5400	5400	5380	35
276	20231017	144400	820813970	5400	5350	5400	5350	1503
277	20231017	144300	812712820	5360	5320	5380	5320	3170
278	20231017	144200	795671440	5340	5340	5340	5340	10
279	20231017	144100	795618040	5320	5340	5340	5320	13
280	20231017	144000	795548740	5350	5350	5350	5350	0
281	20231017	143900	795548740	5350	5340	5350	5340	52
282	20231017	143800	795270930	5300	5330	5340	5300	1124
283	20231017	143700	789297880	5320	5320	5320	5320	71
284	20231017	143600	788920160	5320	5320	5320	5320	45
285	20231017	143500	788680760	5320	5320	5320	5320	0
286	20231017	143400	788680760	5320	5320	5320	5320	7
287	20231017	143300	788643520	5310	5310	5310	5300	263
288	20231017	143200	787247010	5310	5310	5310	5310	0
289	20231017	143100	787247010	5310	5310	5310	5310	7
290	20231017	143000	787209840	5310	5310	5310	5310	1
291	20231017	142900	787204530	5310	5310	5310	5310	84
292	20231017	142800	786758490	5300	5310	5310	5300	10
293	20231017	142700	786705420	5310	5310	5310	5310	0
294	20231017	142600	786705420	5310	5310	5310	5310	86
295	20231017	142500	786248760	5310	5310	5310	5310	0
296	20231017	142400	786248760	5310	5310	5310	5310	6
297	20231017	142300	786216900	5310	5310	5310	5310	7
298	20231017	142200	786179730	5310	5300	5310	5300	86
299	20231017	142100	785723140	5310	5310	5310	5310	8
300	20231017	142000	785680660	5310	5310	5310	5310	0
301	20231017	141900	785680660	5310	5300	5310	5300	61
302	20231017	141800	785357280	5290	5290	5290	5290	267
303	20231017	141700	783944850	5290	5290	5290	5290	26
304	20231017	141600	783807310	5300	5300	5300	5300	85
305	20231017	141500	783356810	5300	5300	5300	5300	0
306	20231017	141400	783356810	5300	5300	5300	5300	7
307	20231017	141300	783319710	5300	5300	5300	5300	7
308	20231017	141200	783282610	5300	5290	5300	5290	90
309	20231017	141100	782806110	5300	5290	5300	5290	7
310	20231017	141000	782769020	5300	5300	5300	5300	0
311	20231017	140900	782769020	5300	5300	5300	5300	46
312	20231017	140800	782525220	5300	5290	5300	5290	1007
313	20231017	140700	777193340	5290	5290	5290	5290	0
314	20231017	140600	777193340	5290	5280	5290	5280	85
315	20231017	140500	776744480	5290	5290	5290	5290	0
316	20231017	140400	776744480	5290	5290	5290	5280	204
317	20231017	140300	775666940	5310	5290	5310	5290	503
318	20231017	140200	772997080	5290	5290	5290	5290	79
319	20231017	140100	772579170	5310	5310	5310	5310	7
320	20231017	140000	772542000	5310	5310	5310	5310	0
321	20231017	135900	772542000	5310	5290	5310	5290	84
322	20231017	135800	772097520	5320	5320	5320	5320	7
323	20231017	135700	772060280	5320	5270	5320	5270	1000
324	20231017	135600	766760480	5270	5270	5270	5270	7
325	20231017	135500	766723590	5270	5270	5270	5270	0
326	20231017	135400	766723590	5270	5270	5270	5270	6
327	20231017	135300	766691970	5230	5280	5280	5230	707
328	20231017	135200	762993660	5230	5260	5260	5230	358
329	20231017	135100	761118670	5260	5280	5280	5260	68
330	20231017	135000	760760470	5310	5310	5310	5310	0
331	20231017	134900	760760470	5310	5300	5310	5300	85
332	20231017	134800	760309900	5310	5310	5310	5310	6
333	20231017	134700	760278040	5280	5280	5280	5280	0
334	20231017	134600	760278040	5280	5320	5320	5280	398
335	20231017	134500	758162600	5310	5290	5320	5290	326
336	20231017	134400	756433790	5290	5290	5290	5290	7
337	20231017	134300	756396760	5290	5290	5290	5290	7
338	20231017	134200	756359730	5270	5270	5270	5270	400
339	20231017	134100	754251730	5270	5280	5290	5270	389
340	20231017	134000	752198750	5250	5250	5250	5250	0
341	20231017	133900	752198750	5250	5280	5280	5250	846
342	20231017	133800	747748870	5280	5270	5280	5270	350
343	20231017	133700	745900890	5260	5240	5260	5210	3881
344	20231017	133600	725543950	5170	5200	5220	4900	19903
345	20231017	133500	624194220	5240	5250	5260	5170	10526
346	20231017	133400	569302480	5230	5290	5290	5230	2026
347	20231017	133300	558664110	5290	5300	5300	5290	46
348	20231017	133200	558420700	5290	5290	5290	5290	0
349	20231017	133100	558420700	5290	5280	5290	5280	108
350	20231017	133000	557850390	5300	5290	5300	5290	551
351	20231017	132900	554932130	5290	5290	5290	5290	84
352	20231017	132800	554487770	5290	5290	5290	5290	0
353	20231017	132700	554487770	5290	5280	5290	5270	207
354	20231017	132600	553396400	5280	5290	5290	5280	207
355	20231017	132500	552303370	5290	5290	5290	5290	79
356	20231017	132400	551885460	5290	5290	5290	5290	46
357	20231017	132300	551642120	5300	5300	5300	5300	0
358	20231017	132200	551642120	5300	5300	5300	5280	322
359	20231017	132100	549937380	5310	5310	5310	5310	7
360	20231017	132000	549900210	5300	5300	5300	5300	93
361	20231017	131900	549407310	5310	5310	5310	5300	100
362	20231017	131800	548876450	5310	5310	5310	5310	0
363	20231017	131700	548876450	5310	5310	5310	5310	6
364	20231017	131600	548844590	5310	5310	5310	5310	7
365	20231017	131500	548807420	5310	5300	5310	5300	82
366	20231017	131400	548372040	5310	5310	5310	5310	7
367	20231017	131300	548334870	5310	5310	5310	5300	48
368	20231017	131200	548080440	5310	5310	5310	5310	86
369	20231017	131100	547623780	5310	5300	5310	5300	208
370	20231017	131000	546521320	5310	5310	5310	5310	0
371	20231017	130900	546521320	5310	5310	5310	5310	7
372	20231017	130800	546484150	5310	5310	5310	5310	39
373	20231017	130700	546277060	5310	5310	5310	5310	7
374	20231017	130600	546239890	5300	5310	5310	5300	307
375	20231017	130500	544612720	5300	5320	5320	5300	830
376	20231017	130400	540207380	5320	5330	5330	5320	7
377	20231017	130300	540170080	5320	5320	5320	5320	114
378	20231017	130200	539563600	5330	5340	5340	5330	86
379	20231017	130100	539104820	5330	5340	5340	5330	170
380	20231017	130000	538198650	5340	5340	5340	5340	0
381	20231017	125900	538198650	5340	5340	5340	5340	12
382	20231017	125800	538134570	5340	5340	5340	5340	92
383	20231017	125700	537643290	5340	5340	5340	5340	7
384	20231017	125600	537605910	5340	5340	5340	5340	7
385	20231017	125500	537568530	5340	5340	5340	5340	39
386	20231017	125400	537360270	5340	5340	5340	5340	77
387	20231017	125300	536949090	5340	5340	5340	5340	0
388	20231017	125200	536949090	5340	5330	5340	5330	84
389	20231017	125100	536501310	5340	5340	5340	5340	7
390	20231017	125000	536463930	5340	5340	5340	5340	0
391	20231017	124900	536463930	5340	5340	5340	5340	7
392	20231017	124800	536426550	5330	5330	5330	5330	117
393	20231017	124700	535802940	5340	5340	5340	5340	6
394	20231017	124600	535770900	5340	5340	5340	5340	7
395	20231017	124500	535733520	5320	5320	5320	5320	1
396	20231017	124400	535728200	5310	5340	5340	5310	656
397	20231017	124300	532244580	5340	5340	5340	5340	1
398	20231017	124200	532239240	5340	5340	5340	5330	86
399	20231017	124100	531780390	5340	5340	5340	5340	6
400	20231017	124000	531748350	5340	5340	5340	5340	0
401	20231017	123900	531748350	5340	5330	5340	5320	569
402	20231017	123800	528716380	5340	5340	5340	5340	79
403	20231017	123700	528294520	5350	5360	5360	5350	160
404	20231017	123600	527438450	5360	5360	5360	5360	39
405	20231017	123500	527229410	5360	5360	5360	5360	578
406	20231017	123400	524131330	5360	5360	5360	5360	6
407	20231017	123300	524099170	5360	5360	5360	5360	0
408	20231017	123200	524099170	5360	5360	5360	5360	7
409	20231017	123100	524061650	5320	5360	5360	5320	507
410	20231017	123000	521360540	5350	5350	5350	5350	0
411	20231017	122900	521360540	5350	5350	5350	5350	223
412	20231017	122800	520167490	5350	5350	5350	5350	78
413	20231017	122700	519750190	5350	5350	5350	5350	7
414	20231017	122600	519712740	5350	5350	5350	5350	7
415	20231017	122500	519675290	5340	5350	5350	5330	586
416	20231017	122400	516545330	5360	5360	5360	5360	7
417	20231017	122300	516507810	5360	5360	5360	5360	0
418	20231017	122200	516507810	5360	5350	5360	5350	7
419	20231017	122100	516470300	5360	5360	5360	5360	86
420	20231017	122000	516009340	5350	5350	5350	5350	2
421	20231017	121900	515998640	5360	5360	5380	5350	351
422	20231017	121800	514117500	5370	5400	5400	5370	717
423	20231017	121700	510261670	5400	5410	5410	5400	126
424	20231017	121600	509581200	5410	5420	5420	5410	655
425	20231017	121500	506037590	5420	5420	5420	5420	78
426	20231017	121400	505614830	5420	5420	5420	5420	7
427	20231017	121300	505576890	5420	5420	5420	5420	0
428	20231017	121200	505576890	5420	5420	5430	5420	1201
429	20231017	121100	499067400	5420	5420	5420	5420	84
430	20231017	121000	498612120	5420	5420	5420	5420	0
431	20231017	120900	498612120	5420	5420	5420	5420	7
432	20231017	120800	498574180	5420	5420	5420	5420	78
433	20231017	120700	498151420	5420	5420	5420	5420	8
434	20231017	120600	498108060	5420	5420	5420	5420	74
435	20231017	120500	497706980	5430	5430	5430	5430	48
436	20231017	120400	497446340	5430	5430	5430	5430	307
437	20231017	120300	495779330	5430	5430	5430	5430	0
438	20231017	120200	495779330	5430	5420	5430	5410	593
439	20231017	120100	492570100	5430	5430	5430	5430	78
440	20231017	120000	492146560	5430	5430	5430	5430	7
441	20231017	115900	492108550	5430	5430	5430	5430	607
442	20231017	115800	488812540	5430	5430	5430	5430	39
443	20231017	115700	488600770	5430	5430	5430	5430	6
444	20231017	115600	488568190	5420	5420	5420	5420	234
445	20231017	115500	487299910	5430	5420	5430	5420	43
446	20231017	115400	487066780	5430	5430	5430	5430	85
447	20231017	115300	486605230	5430	5430	5430	5430	6
448	20231017	115200	486572650	5430	5430	5430	5430	56
449	20231017	115100	486268570	5430	5430	5430	5430	78
450	20231017	115000	485845030	5430	5430	5430	5430	7
451	20231017	114900	485807020	5430	5430	5430	5430	7
452	20231017	114800	485769010	5430	5430	5430	5430	378
453	20231017	114700	483716470	5430	5430	5430	5430	7
454	20231017	114600	483678460	5430	5430	5430	5430	0
455	20231017	114500	483678460	5430	5430	5430	5430	25
456	20231017	114400	483542710	5430	5430	5430	5430	47
457	20231017	114300	483287500	5430	5430	5430	5430	0
458	20231017	114200	483287500	5430	5420	5430	5410	16
459	20231017	114100	483200720	5430	5430	5430	5430	78
460	20231017	114000	482777180	5430	5430	5430	5430	6
461	20231017	113900	482744600	5430	5430	5430	5430	7
462	20231017	113800	482706590	5420	5430	5430	5420	120
463	20231017	113700	482055410	5420	5420	5430	5420	48
464	20231017	113600	481795180	5420	5420	5420	5420	0
465	20231017	113500	481795180	5420	5420	5420	5420	7
466	20231017	113400	481757240	5420	5420	5420	5420	84
467	20231017	113300	481301960	5420	5420	5420	5420	1
468	20231017	113200	481296540	5420	5420	5420	5420	7
469	20231017	113100	481258600	5420	5420	5420	5420	78
470	20231017	113000	480835840	5420	5420	5420	5420	307
471	20231017	112900	479171900	5420	5420	5420	5420	7
472	20231017	112800	479133960	5420	5420	5420	5420	0
473	20231017	112700	479133960	5420	5410	5420	5410	135
474	20231017	112600	478402760	5430	5430	5430	5430	1
475	20231017	112500	478397330	5430	5420	5430	5420	754
476	20231017	112400	474306160	5420	5430	5430	5420	126
477	20231017	112300	473622380	5430	5430	5430	5430	2
478	20231017	112200	473611520	5430	5430	5430	5430	7
479	20231017	112100	473573510	5430	5430	5430	5430	116
480	20231017	112000	472943630	5430	5430	5430	5430	7
481	20231017	111900	472905620	5440	5430	5440	5430	7023
482	20231017	111800	434740730	5420	5420	5420	5420	239
483	20231017	111700	433445350	5420	5420	5420	5420	7
484	20231017	111600	433407410	5380	5410	5410	5380	53
485	20231017	111500	433121760	5410	5400	5410	5400	42
486	20231017	111400	432894940	5410	5420	5420	5410	103
487	20231017	111300	432337640	5410	5410	5410	5410	146
488	20231017	111200	431547780	5420	5420	5420	5420	7
489	20231017	111100	431509840	5420	5420	5420	5420	78
490	20231017	111000	431087080	5420	5420	5420	5420	7
491	20231017	110900	431049140	5430	5430	5430	5420	2536
492	20231017	110800	417303010	5420	5420	5420	5420	500
493	20231017	110700	414593010	5430	5410	5430	5410	219
494	20231017	110600	413405350	5410	5420	5420	5410	215
495	20231017	110500	412242110	5430	5420	5430	5420	98
496	20231017	110400	411710880	5420	5440	5440	5420	86
497	20231017	110300	411244230	5410	5410	5410	5410	5
498	20231017	110200	411217180	5450	5440	5450	5440	1047
499	20231017	110100	405521490	5430	5400	5430	5400	3446
500	20231017	110000	386885050	5400	5410	5410	5380	1719
501	20231017	105900	377610660	5420	5420	5420	5420	7
502	20231017	105800	377572720	5420	5420	5420	5420	0
503	20231017	105700	377572720	5420	5410	5430	5410	443
504	20231017	105600	375172700	5420	5420	5420	5420	90
505	20231017	105500	374684900	5420	5410	5420	5410	10
506	20231017	105400	374630710	5420	5420	5420	5420	185
507	20231017	105300	373628010	5420	5420	5420	5420	290
508	20231017	105200	372056210	5420	5440	5450	5420	708
509	20231017	105100	368215920	5450	5440	5450	5440	879
510	20231017	105000	363433780	5410	5400	5440	5400	964
511	20231017	104900	358227930	5400	5440	5440	5400	540
512	20231017	104800	355311620	5440	5400	5440	5400	2005
513	20231017	104700	344431800	5400	5400	5420	5400	314
514	20231017	104600	342733830	5400	5410	5410	5400	271
515	20231017	104500	341269930	5410	5420	5420	5410	351
516	20231017	104400	339370960	5420	5420	5420	5410	48
517	20231017	104300	339110810	5400	5400	5400	5400	208
518	20231017	104200	337987610	5420	5400	5420	5400	4676
519	20231017	104100	312732770	5400	5400	5400	5400	583
520	20231017	104000	309584570	5400	5380	5400	5380	47
521	20231017	103900	309330790	5390	5390	5390	5390	484
522	20231017	103800	306722030	5390	5390	5390	5370	456
523	20231017	103700	304269880	5390	5390	5390	5390	337
524	20231017	103600	302453450	5390	5390	5390	5390	0
525	20231017	103500	302453450	5390	5390	5390	5380	137
526	20231017	103400	301716250	5400	5390	5400	5390	123
527	20231017	103300	301052780	5400	5400	5400	5390	1006
528	20231017	103200	295628400	5410	5410	5410	5410	308
529	20231017	103100	293962120	5410	5410	5410	5410	18
530	20231017	103000	293864740	5410	5390	5410	5390	47
531	20231017	102900	293610490	5410	5410	5410	5410	903
532	20231017	102800	288725260	5410	5410	5410	5410	7
533	20231017	102700	288687390	5410	5390	5420	5390	2985
534	20231017	102600	272550240	5370	5370	5370	5370	302
535	20231017	102500	270928500	5390	5390	5390	5390	508
536	20231017	102400	268190380	5400	5360	5400	5360	5957
537	20231017	102300	236176480	5360	5360	5360	5350	115
538	20231017	102200	235560130	5380	5380	5380	5380	7
539	20231017	102100	235522470	5370	5370	5370	5370	214
540	20231017	102000	234373290	5370	5360	5370	5360	45
541	20231017	101900	234132030	5350	5360	5360	5350	292
542	20231017	101800	232569820	5370	5370	5370	5370	47
543	20231017	101700	232317430	5380	5380	5380	5380	47
544	20231017	101600	232064570	5380	5360	5380	5360	1142
545	20231017	101500	225935440	5360	5340	5360	5330	418
546	20231017	101400	223703210	5340	5360	5360	5340	450
547	20231017	101300	221298780	5360	5360	5360	5360	46
548	20231017	101200	221052220	5340	5340	5340	5340	613
549	20231017	101100	217778800	5340	5350	5350	5340	216
550	20231017	101000	216623360	5360	5370	5370	5350	408
551	20231017	100900	214438380	5360	5360	5360	5360	163
552	20231017	100800	213564700	5370	5370	5370	5370	8
553	20231017	100700	213521740	5370	5370	5370	5360	90
554	20231017	100600	213038480	5370	5370	5370	5370	0
555	20231017	100500	213038480	5370	5360	5370	5360	20
556	20231017	100400	212931180	5370	5350	5370	5350	1981
557	20231017	100300	202332120	5350	5350	5350	5350	49
558	20231017	100200	202069970	5330	5350	5350	5330	9
559	20231017	100100	202021840	5350	5350	5350	5330	167
560	20231017	100000	201130920	5340	5350	5350	5330	124
561	20231017	095900	200468070	5390	5390	5390	5390	0
562	20231017	095800	200468070	5390	5390	5390	5390	7
563	20231017	095700	200430340	5400	5340	5400	5340	1722
564	20231017	095600	191196910	5340	5340	5340	5340	2
565	20231017	095500	191186230	5340	5340	5340	5330	58
566	20231017	095400	190876670	5350	5350	5350	5350	0
567	20231017	095300	190876670	5350	5360	5360	5350	47
568	20231017	095200	190625210	5360	5360	5360	5360	44
569	20231017	095100	190389370	5360	5350	5360	5350	148
570	20231017	095000	189597550	5300	5340	5350	5300	523
571	20231017	094900	186816380	5340	5340	5340	5340	397
572	20231017	094800	184696400	5370	5340	5370	5340	428
573	20231017	094700	182410640	5380	5370	5380	5330	332
574	20231017	094600	180635650	5350	5380	5400	5350	58
575	20231017	094500	180323530	5420	5440	5450	5360	1500
576	20231017	094400	172174050	5440	5370	5440	5370	5968
577	20231017	094300	139943650	5370	5360	5370	5350	116
578	20231017	094200	139322080	5360	5360	5360	5360	402
579	20231017	094100	137167360	5360	5350	5360	5350	4
580	20231017	094000	137145950	5350	5330	5360	5320	559
581	20231017	093900	134166040	5360	5360	5360	5360	0
582	20231017	093800	134166040	5360	5360	5360	5360	6
583	20231017	093700	134133880	5330	5320	5350	5320	2451
584	20231017	093600	121063380	5310	5310	5310	5310	66
585	20231017	093500	120712920	5320	5320	5320	5320	7
586	20231017	093400	120675680	5320	5320	5320	5320	30
587	20231017	093300	120516080	5330	5320	5330	5320	61
588	20231017	093200	120191490	5320	5300	5320	5300	7
589	20231017	093100	120154270	5310	5310	5310	5310	21
590	20231017	093000	120042760	5310	5300	5320	5300	157
591	20231017	092900	119208780	5300	5310	5310	5300	251
592	20231017	092800	117876760	5330	5320	5330	5320	32
593	20231017	092700	117706450	5330	5330	5330	5330	6
594	20231017	092600	117674470	5330	5310	5330	5310	159
595	20231017	092500	116829000	5310	5310	5310	5310	30
596	20231017	092400	116669700	5330	5320	5330	5320	305
597	20231017	092300	115047090	5310	5310	5310	5310	60
598	20231017	092200	114728490	5310	5310	5310	5310	40
599	20231017	092100	114516090	5300	5290	5300	5290	1420
600	20231017	092000	106996290	5290	5300	5300	5290	200
601	20231017	091900	105937290	5280	5290	5300	5280	551
602	20231017	091800	103021540	5290	5290	5290	5290	188
603	20231017	091700	102027020	5310	5310	5310	5310	0
604	20231017	091600	102027020	5310	5310	5310	5310	100
605	20231017	091500	101496020	5350	5350	5350	5350	0
606	20231017	091400	101496020	5350	5320	5370	5320	1779
607	20231017	091300	92005710	5320	5280	5320	5280	2683
608	20231017	091200	77837430	5280	5290	5290	5270	98
609	20231017	091100	77319970	5300	5300	5300	5300	28
610	20231017	091000	77171570	5320	5320	5320	5300	283
611	20231017	090900	75668670	5320	5370	5370	5320	63
612	20231017	090800	75331310	5370	5360	5370	5330	1985
613	20231017	090700	64744350	5360	5360	5430	5340	6529
614	20231017	090600	29479070	5360	5330	5370	5330	1309
615	20231017	090500	22464760	5320	5290	5320	5290	467
616	20231017	090400	19983780	5300	5290	5300	5290	61
617	20231017	090300	19660980	5300	5280	5300	5270	265
618	20231017	090200	18261500	5280	5280	5290	5270	195
619	20231017	090100	17230110	5220	5240	5250	5220	988
620	20231017	090000	12044890	5200	5150	5200	5150	2324