KissMeData/020400/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190000	371206860	9240	9240	9240	9240	207
3	20231018	185900	371206860	9240	9240	9240	9240	0
4	20231018	185800	371206860	9240	9240	9240	9240	0
5	20231018	185700	371206860	9240	9240	9240	9240	0
6	20231018	185600	371206860	9240	9240	9240	9240	0
7	20231018	185500	371206860	9240	9240	9240	9240	0
8	20231018	185400	371206860	9240	9240	9240	9240	0
9	20231018	185300	371206860	9240	9240	9240	9240	0
10	20231018	185200	371206860	9240	9240	9240	9240	0
11	20231018	185100	371206860	9240	9240	9240	9240	0
12	20231018	185000	371206860	9240	9240	9240	9240	0
13	20231018	184900	371206860	9240	9240	9240	9240	0
14	20231018	184800	371206860	9240	9240	9240	9240	0
15	20231018	184700	371206860	9240	9240	9240	9240	0
16	20231018	184600	371206860	9240	9240	9240	9240	0
17	20231018	184500	371206860	9240	9240	9240	9240	0
18	20231018	184400	371206860	9240	9240	9240	9240	0
19	20231018	184300	371206860	9240	9240	9240	9240	0
20	20231018	184200	371206860	9240	9240	9240	9240	0
21	20231018	184100	371206860	9240	9240	9240	9240	0
22	20231018	184000	371206860	9240	9240	9240	9240	0
23	20231018	183900	371206860	9240	9240	9240	9240	0
24	20231018	183800	371206860	9240	9240	9240	9240	0
25	20231018	183700	371206860	9240	9240	9240	9240	0
26	20231018	183600	371206860	9240	9240	9240	9240	0
27	20231018	183500	371206860	9240	9240	9240	9240	0
28	20231018	183400	371206860	9240	9240	9240	9240	0
29	20231018	183300	371206860	9240	9240	9240	9240	0
30	20231018	183200	371206860	9240	9240	9240	9240	0
31	20231018	183100	371206860	9240	9240	9240	9240	0
32	20231018	183000	371206860	9240	9240	9240	9240	207
33	20231018	182900	371206860	9240	9240	9240	9240	0
34	20231018	182800	371206860	9240	9240	9240	9240	0
35	20231018	182700	371206860	9240	9240	9240	9240	0
36	20231018	182600	371206860	9240	9240	9240	9240	0
37	20231018	182500	371206860	9240	9240	9240	9240	0
38	20231018	182400	371206860	9240	9240	9240	9240	0
39	20231018	182300	371206860	9240	9240	9240	9240	0
40	20231018	182200	371206860	9240	9240	9240	9240	0
41	20231018	182100	371206860	9240	9240	9240	9240	0
42	20231018	182000	371206860	9240	9240	9240	9240	0
43	20231018	181900	371206860	9240	9240	9240	9240	0
44	20231018	181800	371206860	9240	9240	9240	9240	0
45	20231018	181700	371206860	9240	9240	9240	9240	0
46	20231018	181600	371206860	9240	9240	9240	9240	0
47	20231018	181500	371206860	9240	9240	9240	9240	0
48	20231018	181400	371206860	9240	9240	9240	9240	0
49	20231018	181300	371206860	9240	9240	9240	9240	0
50	20231018	181200	371206860	9240	9240	9240	9240	0
51	20231018	181100	371206860	9240	9240	9240	9240	0
52	20231018	181000	371206860	9240	9240	9240	9240	0
53	20231018	180900	371206860	9240	9240	9240	9240	0
54	20231018	180800	371206860	9240	9240	9240	9240	0
55	20231018	180700	371206860	9240	9240	9240	9240	0
56	20231018	180600	371206860	9240	9240	9240	9240	0
57	20231018	180500	371206860	9240	9240	9240	9240	0
58	20231018	180400	371206860	9240	9240	9240	9240	0
59	20231018	180300	371206860	9240	9240	9240	9240	0
60	20231018	180200	371206860	9240	9240	9240	9240	0
61	20231018	180100	371206860	9240	9240	9240	9240	0
62	20231018	180000	371206860	9240	9240	9240	9240	207
63	20231018	175900	371206860	9240	9240	9240	9240	0
64	20231018	175800	371206860	9240	9240	9240	9240	0
65	20231018	175700	371206860	9240	9240	9240	9240	0
66	20231018	175600	371206860	9240	9240	9240	9240	0
67	20231018	175500	371206860	9240	9240	9240	9240	0
68	20231018	175400	371206860	9240	9240	9240	9240	0
69	20231018	175300	371206860	9240	9240	9240	9240	0
70	20231018	175200	371206860	9240	9240	9240	9240	0
71	20231018	175100	371206860	9240	9240	9240	9240	0
72	20231018	175000	371206860	9240	9240	9240	9240	0
73	20231018	174900	371206860	9240	9240	9240	9240	0
74	20231018	174800	371206860	9240	9240	9240	9240	0
75	20231018	174700	371206860	9240	9240	9240	9240	0
76	20231018	174600	371206860	9240	9240	9240	9240	0
77	20231018	174500	371206860	9240	9240	9240	9240	0
78	20231018	174400	371206860	9240	9240	9240	9240	0
79	20231018	174300	371206860	9240	9240	9240	9240	0
80	20231018	174200	371206860	9240	9240	9240	9240	0
81	20231018	174100	371206860	9240	9240	9240	9240	0
82	20231018	174000	371206860	9240	9240	9240	9240	0
83	20231018	173900	371206860	9240	9240	9240	9240	0
84	20231018	173800	371206860	9240	9240	9240	9240	0
85	20231018	173700	371206860	9240	9240	9240	9240	0
86	20231018	173600	371206860	9240	9240	9240	9240	0
87	20231018	173500	371206860	9240	9240	9240	9240	0
88	20231018	173400	371206860	9240	9240	9240	9240	0
89	20231018	173300	371206860	9240	9240	9240	9240	0
90	20231018	173200	371206860	9240	9240	9240	9240	0
91	20231018	173100	371206860	9240	9240	9240	9240	0
92	20231018	173000	371206860	9240	9240	9240	9240	207
93	20231018	172900	371206860	9240	9240	9240	9240	0
94	20231018	172800	371206860	9240	9240	9240	9240	0
95	20231018	172700	371206860	9240	9240	9240	9240	0
96	20231018	172600	371206860	9240	9240	9240	9240	0
97	20231018	172500	371206860	9240	9240	9240	9240	0
98	20231018	172400	371206860	9240	9240	9240	9240	0
99	20231018	172300	371206860	9240	9240	9240	9240	0
100	20231018	172200	371206860	9240	9240	9240	9240	0
101	20231018	172100	371206860	9240	9240	9240	9240	0
102	20231018	172000	371206860	9240	9240	9240	9240	0
103	20231018	171900	371206860	9240	9240	9240	9240	0
104	20231018	171800	371206860	9240	9240	9240	9240	0
105	20231018	171700	371206860	9240	9240	9240	9240	0
106	20231018	171600	371206860	9240	9240	9240	9240	0
107	20231018	171500	371206860	9240	9240	9240	9240	0
108	20231018	171400	371206860	9240	9240	9240	9240	0
109	20231018	171300	371206860	9240	9240	9240	9240	0
110	20231018	171200	371206860	9240	9240	9240	9240	0
111	20231018	171100	371206860	9240	9240	9240	9240	0
112	20231018	171000	371206860	9240	9240	9240	9240	0
113	20231018	170900	371206860	9240	9240	9240	9240	0
114	20231018	170800	371206860	9240	9240	9240	9240	0
115	20231018	170700	371206860	9240	9240	9240	9240	0
116	20231018	170600	371206860	9240	9240	9240	9240	0
117	20231018	170500	371206860	9240	9240	9240	9240	0
118	20231018	170400	371206860	9240	9240	9240	9240	0
119	20231018	170300	371206860	9240	9240	9240	9240	0
120	20231018	170200	371206860	9240	9240	9240	9240	0
121	20231018	170100	371206860	9240	9240	9240	9240	0
122	20231018	170000	371206860	9240	9240	9240	9240	207
123	20231018	165900	371206860	9240	9240	9240	9240	0
124	20231018	165800	371206860	9240	9240	9240	9240	0
125	20231018	165700	371206860	9240	9240	9240	9240	0
126	20231018	165600	371206860	9240	9240	9240	9240	0
127	20231018	165500	371206860	9240	9240	9240	9240	0
128	20231018	165400	371206860	9240	9240	9240	9240	0
129	20231018	165300	371206860	9240	9240	9240	9240	0
130	20231018	165200	371206860	9240	9240	9240	9240	0
131	20231018	165100	371206860	9240	9240	9240	9240	0
132	20231018	165000	371206860	9240	9240	9240	9240	0
133	20231018	164900	371206860	9240	9240	9240	9240	0
134	20231018	164800	371206860	9240	9240	9240	9240	0
135	20231018	164700	371206860	9240	9240	9240	9240	0
136	20231018	164600	371206860	9240	9240	9240	9240	0
137	20231018	164500	371206860	9240	9240	9240	9240	0
138	20231018	164400	371206860	9240	9240	9240	9240	0
139	20231018	164300	371206860	9240	9240	9240	9240	0
140	20231018	164200	371206860	9240	9240	9240	9240	0
141	20231018	164100	371206860	9240	9240	9240	9240	0
142	20231018	164000	371206860	9240	9240	9240	9240	0
143	20231018	163900	371206860	9240	9240	9240	9240	0
144	20231018	163800	371206860	9240	9240	9240	9240	0
145	20231018	163700	371206860	9240	9240	9240	9240	0
146	20231018	163600	371206860	9240	9240	9240	9240	0
147	20231018	163500	371206860	9240	9240	9240	9240	0
148	20231018	163400	371206860	9240	9240	9240	9240	0
149	20231018	163300	371206860	9240	9240	9240	9240	0
150	20231018	163200	371206860	9240	9240	9240	9240	0
151	20231018	163100	371206860	9240	9240	9240	9240	0
152	20231018	163000	371206860	9240	9240	9240	9240	207
153	20231018	162900	371206860	9240	9240	9240	9240	0
154	20231018	162800	371206860	9240	9240	9240	9240	0
155	20231018	162700	371206860	9240	9240	9240	9240	0
156	20231018	162600	371206860	9240	9240	9240	9240	0
157	20231018	162500	371206860	9240	9240	9240	9240	0
158	20231018	162400	371206860	9240	9240	9240	9240	0
159	20231018	162300	371206860	9240	9240	9240	9240	0
160	20231018	162200	371206860	9240	9240	9240	9240	0
161	20231018	162100	371206860	9240	9240	9240	9240	0
162	20231018	162000	371206860	9240	9240	9240	9240	0
163	20231018	161900	371206860	9240	9240	9240	9240	0
164	20231018	161800	371206860	9240	9240	9240	9240	0
165	20231018	161700	371206860	9240	9240	9240	9240	0
166	20231018	161600	371206860	9240	9240	9240	9240	0
167	20231018	161500	371206860	9240	9240	9240	9240	0
168	20231018	161400	371206860	9240	9240	9240	9240	0
169	20231018	161300	371206860	9240	9240	9240	9240	0
170	20231018	161200	371206860	9240	9240	9240	9240	0
171	20231018	161100	371206860	9240	9240	9240	9240	0
172	20231018	161000	371206860	9240	9240	9240	9240	0
173	20231018	160900	371206860	9240	9240	9240	9240	0
174	20231018	160800	371206860	9240	9240	9240	9240	0
175	20231018	160700	371206860	9240	9240	9240	9240	0
176	20231018	160600	371206860	9240	9240	9240	9240	0
177	20231018	160500	371206860	9240	9240	9240	9240	0
178	20231018	160400	371206860	9240	9240	9240	9240	0
179	20231018	160300	371206860	9240	9240	9240	9240	0
180	20231018	160200	371206860	9240	9240	9240	9240	0
181	20231018	160100	371206860	9240	9240	9240	9240	0
182	20231018	160000	371206860	9240	9240	9240	9240	207
183	20231018	155900	371206860	9240	9240	9240	9240	0
184	20231018	155800	371206860	9240	9240	9240	9240	0
185	20231018	155700	371206860	9240	9240	9240	9240	0
186	20231018	155600	371206860	9240	9240	9240	9240	0
187	20231018	155500	371206860	9240	9240	9240	9240	0
188	20231018	155400	371206860	9240	9240	9240	9240	0
189	20231018	155300	371206860	9240	9240	9240	9240	0
190	20231018	155200	371206860	9240	9240	9240	9240	0
191	20231018	155100	371206860	9240	9240	9240	9240	0
192	20231018	155000	371206860	9240	9240	9240	9240	0
193	20231018	154900	371206860	9240	9240	9240	9240	0
194	20231018	154800	371206860	9240	9240	9240	9240	0
195	20231018	154700	371206860	9240	9240	9240	9240	0
196	20231018	154600	371206860	9240	9240	9240	9240	0
197	20231018	154500	371206860	9240	9240	9240	9240	0
198	20231018	154400	371206860	9240	9240	9240	9240	0
199	20231018	154300	371206860	9240	9240	9240	9240	0
200	20231018	154200	371206860	9240	9240	9240	9240	0
201	20231018	154100	371206860	9240	9240	9240	9240	0
202	20231018	154000	371206860	9240	9240	9240	9240	0
203	20231018	153900	371206860	9240	9240	9240	9240	0
204	20231018	153800	371206860	9240	9240	9240	9240	0
205	20231018	153700	371206860	9240	9240	9240	9240	0
206	20231018	153600	371206860	9240	9240	9240	9240	0
207	20231018	153500	371206860	9240	9240	9240	9240	0
208	20231018	153400	371206860	9240	9240	9240	9240	0
209	20231018	153300	371206860	9240	9240	9240	9240	0
210	20231018	153200	371206860	9240	9240	9240	9240	0
211	20231018	153100	371206860	9240	9240	9240	9240	0
212	20231018	153000	371206860	9240	9240	9240	9240	414
213	20231018	152900	369294180	9260	9260	9260	9260	0
214	20231018	152800	369294180	9260	9260	9260	9260	0
215	20231018	152700	369294180	9260	9260	9260	9260	0
216	20231018	152600	369294180	9260	9260	9260	9260	0
217	20231018	152500	369294180	9260	9260	9260	9260	0
218	20231018	152400	369294180	9260	9260	9260	9260	0
219	20231018	152300	369294180	9260	9260	9260	9260	0
220	20231018	152200	369294180	9260	9260	9260	9260	0
221	20231018	152100	369294180	9260	9260	9260	9260	0
222	20231018	152000	369294180	9260	9260	9260	9260	0
223	20231018	151900	369294180	9260	9260	9260	9260	0
224	20231018	151800	369294180	9260	9260	9260	9260	3
225	20231018	151700	369266400	9260	9260	9260	9260	0
226	20231018	151600	369266400	9260	9260	9260	9260	0
227	20231018	151500	369266400	9260	9210	9260	9210	108
228	20231018	151400	368271070	9210	9210	9210	9210	0
229	20231018	151300	368271070	9210	9250	9250	9210	35
230	20231018	151200	367948000	9230	9230	9230	9230	4
231	20231018	151100	367911080	9210	9210	9210	9210	210
232	20231018	151000	365976980	9210	9230	9230	9210	45
233	20231018	150900	365562510	9210	9210	9210	9210	171
234	20231018	150800	363987600	9230	9230	9250	9230	46
235	20231018	150700	363562980	9230	9250	9250	9230	8
236	20231018	150600	363489080	9250	9240	9250	9240	127
237	20231018	150500	362315530	9250	9260	9260	9230	68
238	20231018	150400	361686800	9270	9270	9270	9270	3
239	20231018	150300	361658990	9270	9270	9270	9270	0
240	20231018	150200	361658990	9270	9270	9270	9270	34
241	20231018	150100	361343810	9270	9270	9270	9270	0
242	20231018	150000	361343810	9270	9260	9270	9230	41
243	20231018	145900	360964290	9260	9250	9260	9250	10
244	20231018	145800	360871770	9250	9250	9250	9250	36
245	20231018	145700	360538770	9250	9250	9250	9250	2
246	20231018	145600	360520270	9250	9250	9250	9250	8
247	20231018	145500	360446270	9250	9240	9250	9230	64
248	20231018	145400	359855080	9240	9230	9240	9230	15
249	20231018	145300	359716620	9230	9230	9230	9230	2
250	20231018	145200	359698160	9200	9230	9230	9200	6
251	20231018	145100	359642930	9230	9230	9230	9230	0
252	20231018	145000	359642930	9230	9220	9230	9190	32
253	20231018	144900	359348660	9190	9210	9210	9190	109
254	20231018	144800	358346260	9250	9250	9250	9250	1
255	20231018	144700	358337010	9250	9250	9250	9250	1
256	20231018	144600	358327760	9200	9200	9200	9200	0
257	20231018	144500	358327760	9200	9200	9210	9200	31
258	20231018	144400	358042550	9260	9190	9260	9190	20
259	20231018	144300	357857980	9200	9220	9220	9200	718
260	20231018	144200	351249860	9260	9260	9260	9260	0
261	20231018	144100	351249860	9260	9260	9260	9260	0
262	20231018	144000	351249860	9260	9260	9260	9260	1
263	20231018	143900	351240600	9220	9260	9260	9220	6
264	20231018	143800	351185080	9260	9260	9260	9260	1
265	20231018	143700	351175820	9260	9260	9260	9260	0
266	20231018	143600	351175820	9260	9260	9260	9260	6
267	20231018	143500	351120260	9260	9260	9260	9260	0
268	20231018	143400	351120260	9260	9260	9260	9260	2
269	20231018	143300	351101740	9260	9230	9260	9230	107
270	20231018	143200	350114100	9210	9210	9210	9210	39
271	20231018	143100	349754910	9210	9230	9230	9210	516
272	20231018	143000	344999260	9230	9230	9230	9230	10
273	20231018	142900	344906960	9230	9230	9230	9230	35
274	20231018	142800	344583910	9230	9230	9230	9230	86
275	20231018	142700	343790130	9230	9230	9230	9220	113
276	20231018	142600	342747200	9230	9230	9230	9230	199
277	20231018	142500	340910430	9230	9230	9230	9230	0
278	20231018	142400	340910430	9230	9230	9230	9230	1
279	20231018	142300	340901200	9280	9280	9280	9280	1
280	20231018	142200	340891920	9280	9280	9280	9280	0
281	20231018	142100	340891920	9280	9280	9280	9280	0
282	20231018	142000	340891920	9280	9280	9280	9280	2
283	20231018	141900	340873360	9280	9280	9280	9280	2
284	20231018	141800	340854800	9280	9280	9280	9280	0
285	20231018	141700	340854800	9280	9280	9280	9280	18
286	20231018	141600	340687760	9280	9280	9280	9280	56
287	20231018	141500	340168080	9280	9280	9280	9280	1
288	20231018	141400	340158800	9280	9280	9280	9280	3
289	20231018	141300	340130960	9280	9280	9280	9280	0
290	20231018	141200	340130960	9280	9280	9280	9280	0
291	20231018	141100	340130960	9280	9280	9280	9280	1
292	20231018	141000	340121680	9280	9280	9280	9280	21
293	20231018	140900	339926800	9270	9220	9270	9210	2473
294	20231018	140800	317024000	9220	9220	9220	9220	183
295	20231018	140700	315336740	9230	9240	9260	9230	242
296	20231018	140600	313101900	9250	9270	9270	9250	386
297	20231018	140500	309529400	9270	9280	9280	9270	979
298	20231018	140400	300445780	9290	9290	9290	9290	0
299	20231018	140300	300445780	9290	9300	9300	9290	25
300	20231018	140200	300213520	9300	9300	9300	9300	0
301	20231018	140100	300213520	9300	9300	9300	9300	0
302	20231018	140000	300213520	9300	9300	9300	9300	20
303	20231018	135900	300027520	9310	9310	9310	9310	1
304	20231018	135800	300018210	9300	9300	9300	9300	17
305	20231018	135700	299860110	9310	9310	9310	9310	0
306	20231018	135600	299860110	9310	9310	9310	9310	0
307	20231018	135500	299860110	9310	9310	9310	9310	1
308	20231018	135400	299850800	9290	9290	9290	9290	1
309	20231018	135300	299841510	9290	9290	9290	9290	1
310	20231018	135200	299832220	9310	9310	9310	9310	31
311	20231018	135100	299543610	9310	9310	9310	9310	1
312	20231018	135000	299534300	9320	9320	9320	9320	0
313	20231018	134900	299534300	9320	9320	9320	9320	0
314	20231018	134800	299534300	9320	9320	9320	9320	0
315	20231018	134700	299534300	9320	9320	9320	9320	1
316	20231018	134600	299524980	9280	9280	9280	9280	0
317	20231018	134500	299524980	9280	9280	9280	9280	24
318	20231018	134400	299302260	9340	9340	9340	9340	0
319	20231018	134300	299302260	9340	9340	9340	9340	0
320	20231018	134200	299302260	9340	9340	9340	9340	1
321	20231018	134100	299292920	9340	9280	9340	9280	5
322	20231018	134000	299246460	9270	9270	9270	9270	0
323	20231018	133900	299246460	9270	9270	9270	9270	3
324	20231018	133800	299218650	9270	9270	9270	9270	4
325	20231018	133700	299181570	9270	9270	9270	9270	0
326	20231018	133600	299181570	9270	9270	9270	9270	0
327	20231018	133500	299181570	9270	9270	9270	9270	1
328	20231018	133400	299172300	9260	9270	9270	9260	24
329	20231018	133300	298950050	9260	9260	9260	9260	0
330	20231018	133200	298950050	9260	9260	9260	9260	0
331	20231018	133100	298950050	9260	9260	9260	9260	6
332	20231018	133000	298894490	9270	9270	9270	9270	5
333	20231018	132900	298848140	9270	9270	9270	9270	0
334	20231018	132800	298848140	9270	9270	9270	9270	1
335	20231018	132700	298838870	9270	9270	9270	9270	1
336	20231018	132600	298829600	9270	9270	9270	9270	3
337	20231018	132500	298801790	9280	9280	9280	9280	2
338	20231018	132400	298783230	9290	9290	9290	9290	0
339	20231018	132300	298783230	9290	9290	9290	9290	0
340	20231018	132200	298783230	9290	9290	9290	9290	1
341	20231018	132100	298773940	9270	9270	9270	9270	3
342	20231018	132000	298746130	9270	9270	9270	9270	0
343	20231018	131900	298746130	9270	9270	9270	9270	100
344	20231018	131800	297819130	9270	9300	9300	9270	461
345	20231018	131700	293534910	9350	9350	9350	9350	0
346	20231018	131600	293534910	9350	9350	9350	9350	0
347	20231018	131500	293534910	9350	9350	9350	9350	0
348	20231018	131400	293534910	9350	9350	9350	9350	1
349	20231018	131300	293525560	9360	9360	9360	9360	0
350	20231018	131200	293525560	9360	9360	9360	9360	0
351	20231018	131100	293525560	9360	9360	9360	9360	0
352	20231018	131000	293525560	9360	9360	9360	9360	1
353	20231018	130900	293516200	9360	9360	9360	9360	0
354	20231018	130800	293516200	9360	9360	9360	9360	13
355	20231018	130700	293394520	9350	9350	9350	9350	0
356	20231018	130600	293394520	9350	9360	9360	9350	8
357	20231018	130500	293319710	9350	9350	9350	9350	21
358	20231018	130400	293123360	9360	9360	9360	9360	0
359	20231018	130300	293123360	9360	9360	9360	9360	0
360	20231018	130200	293123360	9360	9350	9360	9350	8
361	20231018	130100	293048550	9360	9360	9360	9360	0
362	20231018	130000	293048550	9360	9360	9360	9360	0
363	20231018	125900	293048550	9360	9360	9360	9360	0
364	20231018	125800	293048550	9360	9360	9360	9360	0
365	20231018	125700	293048550	9360	9350	9360	9350	7
366	20231018	125600	292983090	9370	9370	9370	9370	0
367	20231018	125500	292983090	9370	9370	9370	9370	0
368	20231018	125400	292983090	9370	9370	9370	9370	0
369	20231018	125300	292983090	9370	9370	9370	9370	1
370	20231018	125200	292973720	9370	9370	9370	9370	1
371	20231018	125100	292964350	9330	9330	9330	9330	24
372	20231018	125000	292740430	9370	9370	9370	9370	0
373	20231018	124900	292740430	9370	9370	9370	9370	2
374	20231018	124800	292721690	9370	9370	9370	9370	0
375	20231018	124700	292721690	9370	9370	9370	9370	1
376	20231018	124600	292712320	9390	9390	9390	9390	0
377	20231018	124500	292712320	9390	9400	9400	9300	130
378	20231018	124400	291499850	9440	9440	9440	9440	0
379	20231018	124300	291499850	9440	9440	9440	9440	1
380	20231018	124200	291490410	9410	9410	9410	9410	0
381	20231018	124100	291490410	9410	9450	9450	9410	20
382	20231018	124000	291302170	9410	9410	9410	9410	7
383	20231018	123900	291236300	9410	9410	9410	9410	29
384	20231018	123800	290963410	9440	9440	9440	9440	0
385	20231018	123700	290963410	9440	9440	9440	9440	1
386	20231018	123600	290953970	9470	9470	9470	9470	0
387	20231018	123500	290953970	9470	9370	9470	9370	46
388	20231018	123400	290522210	9290	9290	9290	9290	0
389	20231018	123300	290522210	9290	9330	9380	9290	926
390	20231018	123200	281848630	9290	9290	9290	9290	52
391	20231018	123100	281365550	9280	9280	9280	9280	6
392	20231018	123000	281309870	9290	9290	9290	9290	0
393	20231018	122900	281309870	9290	9290	9290	9290	1
394	20231018	122800	281300580	9290	9280	9290	9280	13
395	20231018	122700	281179850	9280	9280	9280	9280	0
396	20231018	122600	281179850	9280	9290	9290	9280	85
397	20231018	122500	280390260	9320	9320	9320	9320	1
398	20231018	122400	280380940	9290	9310	9310	9290	24
399	20231018	122300	280157940	9310	9310	9310	9310	0
400	20231018	122200	280157940	9310	9310	9310	9310	86
401	20231018	122100	279357280	9340	9340	9340	9340	1
402	20231018	122000	279347940	9340	9340	9340	9340	0
403	20231018	121900	279347940	9340	9340	9340	9340	1
404	20231018	121800	279338600	9320	9320	9320	9320	22
405	20231018	121700	279133560	9350	9350	9350	9350	1
406	20231018	121600	279124210	9350	9350	9350	9350	0
407	20231018	121500	279124210	9350	9350	9350	9350	0
408	20231018	121400	279124210	9350	9350	9350	9350	0
409	20231018	121300	279124210	9350	9350	9350	9350	1
410	20231018	121200	279114860	9360	9360	9360	9360	1
411	20231018	121100	279105500	9360	9360	9360	9360	0
412	20231018	121000	279105500	9360	9360	9360	9360	1
413	20231018	120900	279096140	9360	9360	9360	9360	0
414	20231018	120800	279096140	9360	9360	9360	9360	2
415	20231018	120700	279077420	9360	9360	9360	9360	0
416	20231018	120600	279077420	9360	9360	9360	9360	1
417	20231018	120500	279068060	9360	9360	9360	9360	33
418	20231018	120400	278759180	9350	9350	9350	9350	22
419	20231018	120300	278553480	9350	9330	9350	9330	30
420	20231018	120200	278273140	9350	9320	9350	9320	27
421	20231018	120100	278021130	9310	9310	9310	9310	0
422	20231018	120000	278021130	9310	9310	9310	9310	12
423	20231018	115900	277909410	9290	9290	9290	9290	0
424	20231018	115800	277909410	9290	9290	9290	9290	90
425	20231018	115700	277073310	9290	9290	9290	9290	24
426	20231018	115600	276850350	9320	9320	9320	9320	1
427	20231018	115500	276841030	9310	9310	9310	9310	8
428	20231018	115400	276766550	9310	9310	9310	9310	220
429	20231018	115300	274718350	9310	9310	9310	9310	6
430	20231018	115200	274662490	9320	9320	9320	9320	1
431	20231018	115100	274653170	9310	9310	9310	9310	40
432	20231018	115000	274280770	9310	9310	9310	9310	321
433	20231018	114900	271292260	9320	9320	9320	9320	0
434	20231018	114800	271292260	9320	9320	9320	9320	1
435	20231018	114700	271282940	9310	9310	9310	9310	0
436	20231018	114600	271282940	9310	9310	9310	9310	6
437	20231018	114500	271227080	9340	9340	9340	9340	0
438	20231018	114400	271227080	9340	9340	9340	9340	1
439	20231018	114300	271217740	9350	9340	9350	9340	60
440	20231018	114200	270656760	9350	9310	9350	9310	56
441	20231018	114100	270133600	9310	9310	9310	9310	1
442	20231018	114000	270124290	9320	9320	9320	9320	1
443	20231018	113900	270114970	9330	9330	9330	9330	0
444	20231018	113800	270114970	9330	9330	9330	9330	0
445	20231018	113700	270114970	9330	9320	9330	9320	5
446	20231018	113600	270068360	9320	9320	9320	9320	2
447	20231018	113500	270049720	9320	9320	9320	9320	0
448	20231018	113400	270049720	9320	9320	9320	9320	1
449	20231018	113300	270040400	9330	9330	9330	9330	0
450	20231018	113200	270040400	9330	9330	9330	9330	2
451	20231018	113100	270021740	9290	9290	9290	9290	0
452	20231018	113000	270021740	9290	9330	9330	9290	26
453	20231018	112900	269780160	9330	9330	9330	9330	1
454	20231018	112800	269770830	9330	9330	9330	9330	2
455	20231018	112700	269752170	9290	9310	9310	9290	69
456	20231018	112600	269109800	9350	9350	9350	9350	0
457	20231018	112500	269109800	9350	9350	9350	9350	0
458	20231018	112400	269109800	9350	9350	9350	9350	1
459	20231018	112300	269100450	9310	9310	9310	9310	0
460	20231018	112200	269100450	9310	9310	9310	9310	0
461	20231018	112100	269100450	9310	9310	9310	9310	10
462	20231018	112000	269007350	9280	9310	9370	9280	1169
463	20231018	111900	258068720	9310	9310	9310	9310	11
464	20231018	111800	257966310	9310	9310	9310	9310	0
465	20231018	111700	257966310	9310	9310	9310	9310	5
466	20231018	111600	257919760	9310	9310	9310	9310	10
467	20231018	111500	257826660	9320	9320	9320	9320	11
468	20231018	111400	257724140	9330	9330	9330	9330	0
469	20231018	111300	257724140	9330	9330	9330	9330	1
470	20231018	111200	257714810	9330	9330	9330	9330	0
471	20231018	111100	257714810	9330	9330	9330	9330	1
472	20231018	111000	257705480	9340	9340	9340	9340	0
473	20231018	110900	257705480	9340	9340	9340	9340	0
474	20231018	110800	257705480	9340	9340	9340	9340	0
475	20231018	110700	257705480	9340	9340	9340	9340	1
476	20231018	110600	257696140	9270	9270	9270	9270	0
477	20231018	110500	257696140	9270	9280	9280	9270	165
478	20231018	110400	256165740	9300	9300	9300	9300	15
479	20231018	110300	256026240	9270	9320	9320	9270	36
480	20231018	110200	255691870	9330	9290	9330	9290	50
481	20231018	110100	255226680	9280	9280	9280	9280	5
482	20231018	110000	255180280	9280	9280	9280	9280	243
483	20231018	105900	252925240	9280	9280	9280	9280	7
484	20231018	105800	252860280	9280	9280	9280	9280	5
485	20231018	105700	252813880	9290	9290	9290	9290	0
486	20231018	105600	252813880	9290	9290	9290	9290	2
487	20231018	105500	252795300	9300	9280	9300	9260	201
488	20231018	105400	250932140	9310	9310	9310	9310	1
489	20231018	105300	250922830	9320	9320	9320	9320	0
490	20231018	105200	250922830	9320	9320	9320	9320	21
491	20231018	105100	250727110	9320	9320	9320	9320	8
492	20231018	105000	250652550	9320	9320	9320	9320	2
493	20231018	104900	250633910	9300	9310	9310	9300	58
494	20231018	104800	250094310	9330	9330	9330	9330	21
495	20231018	104700	249898380	9330	9330	9330	9330	2
496	20231018	104600	249879720	9300	9310	9350	9300	15
497	20231018	104500	249740050	9320	9320	9320	9320	10
498	20231018	104400	249646850	9350	9350	9350	9350	2
499	20231018	104300	249628150	9350	9350	9350	9350	1
500	20231018	104200	249618800	9370	9370	9370	9370	0
501	20231018	104100	249618800	9370	9360	9370	9360	74
502	20231018	104000	248925510	9370	9360	9370	9360	11
503	20231018	103900	248822540	9380	9380	9380	9380	1
504	20231018	103800	248813160	9360	9360	9360	9360	0
505	20231018	103700	248813160	9360	9360	9360	9360	0
506	20231018	103600	248813160	9360	9360	9360	9360	25
507	20231018	103500	248579160	9380	9380	9380	9380	1
508	20231018	103400	248569780	9380	9380	9380	9380	1
509	20231018	103300	248560400	9380	9380	9380	9380	9
510	20231018	103200	248475980	9360	9360	9360	9360	104
511	20231018	103100	247502540	9380	9380	9380	9380	0
512	20231018	103000	247502540	9380	9380	9380	9380	1
513	20231018	102900	247493160	9360	9360	9360	9360	0
514	20231018	102800	247493160	9360	9360	9360	9360	15
515	20231018	102700	247352760	9360	9360	9360	9360	0
516	20231018	102600	247352760	9360	9360	9360	9360	1
517	20231018	102500	247343400	9360	9360	9360	9360	0
518	20231018	102400	247343400	9360	9350	9360	9350	3
519	20231018	102300	247315330	9350	9350	9350	9350	1
520	20231018	102200	247305980	9360	9360	9360	9360	1
521	20231018	102100	247296620	9380	9380	9380	9380	0
522	20231018	102000	247296620	9380	9380	9380	9380	0
523	20231018	101900	247296620	9380	9380	9380	9380	0
524	20231018	101800	247296620	9380	9380	9380	9380	1
525	20231018	101700	247287240	9390	9390	9390	9390	0
526	20231018	101600	247287240	9390	9390	9390	9390	2
527	20231018	101500	247268460	9390	9390	9390	9390	0
528	20231018	101400	247268460	9390	9390	9390	9390	1
529	20231018	101300	247259070	9390	9390	9390	9390	0
530	20231018	101200	247259070	9390	9390	9390	9390	1
531	20231018	101100	247249680	9390	9390	9390	9390	0
532	20231018	101000	247249680	9390	9310	9390	9310	71
533	20231018	100900	246588590	9300	9330	9330	9300	125
534	20231018	100800	245423940	9330	9330	9390	9330	278
535	20231018	100700	242830140	9330	9380	9380	9330	23
536	20231018	100600	242615500	9330	9410	9410	9330	158
537	20231018	100500	241136710	9360	9360	9360	9360	10
538	20231018	100400	241043110	9360	9380	9380	9360	101
539	20231018	100300	240097060	9380	9390	9390	9380	114
540	20231018	100200	239027610	9430	9430	9430	9430	1
541	20231018	100100	239018180	9400	9400	9400	9400	12
542	20231018	100000	238905380	9400	9400	9400	9400	0
543	20231018	095900	238905380	9400	9400	9400	9400	24
544	20231018	095800	238679780	9440	9400	9440	9400	166
545	20231018	095700	237119340	9400	9400	9400	9400	0
546	20231018	095600	237119340	9400	9400	9400	9400	0
547	20231018	095500	237119340	9400	9400	9400	9400	131
548	20231018	095400	235887940	9470	9470	9470	9470	1
549	20231018	095300	235878470	9400	9410	9410	9400	87
550	20231018	095200	235060490	9410	9430	9470	9410	674
551	20231018	095100	228708240	9430	9460	9460	9430	158
552	20231018	095000	227218270	9470	9470	9470	9470	2
553	20231018	094900	227199330	9480	9480	9480	9480	35
554	20231018	094800	226867530	9480	9480	9480	9480	160
555	20231018	094700	225350730	9530	9480	9530	9480	237
556	20231018	094600	223102940	9480	9510	9590	9480	325
557	20231018	094500	219991660	9540	9540	9540	9540	0
558	20231018	094400	219991660	9540	9420	9540	9420	255
559	20231018	094300	217574060	9480	9420	9480	9420	107
560	20231018	094200	216565700	9410	9460	9480	9410	817
561	20231018	094100	208864890	9510	9500	9510	9420	991
562	20231018	094000	199475210	9510	9500	9600	9490	618
563	20231018	093900	193562790	9490	9470	9490	9470	221
564	20231018	093800	191468260	9470	9470	9470	9470	7
565	20231018	093700	191401970	9480	9490	9490	9430	27
566	20231018	093600	191146050	9480	9470	9490	9470	14
567	20231018	093500	191013330	9460	9380	9490	9380	3400
568	20231018	093400	158903800	9370	9360	9370	9360	16
569	20231018	093300	158753960	9300	9340	9360	9300	332
570	20231018	093200	155662540	9340	9300	9340	9300	46
571	20231018	093100	155233160	9300	9300	9300	9300	1
572	20231018	093000	155223860	9250	9250	9250	9250	1
573	20231018	092900	155214610	9240	9320	9320	9240	304
574	20231018	092800	152401810	9320	9270	9320	9230	10093
575	20231018	092700	58734870	9280	9270	9280	9270	168
576	20231018	092600	57175900	9280	9280	9280	9280	0
577	20231018	092500	57175900	9280	9280	9280	9280	98
578	20231018	092400	56266460	9220	9240	9240	9220	228
579	20231018	092300	54162440	9240	9240	9240	9240	15
580	20231018	092200	54023840	9230	9270	9270	9230	111
581	20231018	092100	52999270	9230	9250	9270	9230	21
582	20231018	092000	52805240	9250	9250	9250	9250	16
583	20231018	091900	52657240	9250	9250	9250	9250	0
584	20231018	091800	52657240	9250	9250	9250	9250	0
585	20231018	091700	52657240	9250	9250	9250	9240	57
586	20231018	091600	52130420	9260	9260	9260	9260	51
587	20231018	091500	51658160	9270	9300	9300	9250	524
588	20231018	091400	46795030	9290	9290	9290	9290	10
589	20231018	091300	46702130	9290	9340	9340	9290	1222
590	20231018	091200	35335730	9340	9380	9380	9340	1493
591	20231018	091100	21360740	9390	9420	9420	9390	181
592	20231018	091000	19660390	9420	9420	9420	9420	0
593	20231018	090900	19660390	9420	9480	9480	9420	13
594	20231018	090800	19537870	9490	9490	9490	9490	10
595	20231018	090700	19442970	9490	9490	9490	9490	1
596	20231018	090600	19433480	9490	9400	9490	9390	511
597	20231018	090500	14633790	9410	9420	9490	9400	268
598	20231018	090400	12107760	9480	9450	9480	9450	56
599	20231018	090300	11577660	9470	9470	9470	9470	0
600	20231018	090200	11577660	9470	9460	9480	9460	501
601	20231018	090100	6828390	9480	9480	9480	9480	8
602	20231018	090000	6752550	9400	9480	9500	9400	713