KissMeData/367000/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	205300	152727910	9800	9800	9800	9800	134
3	20231006	205200	152727910	9800	9800	9800	9800	0
4	20231006	205100	152727910	9800	9800	9800	9800	0
5	20231006	205000	152727910	9800	9800	9800	9800	0
6	20231006	204900	152727910	9800	9800	9800	9800	0
7	20231006	204800	152727910	9800	9800	9800	9800	0
8	20231006	204700	152727910	9800	9800	9800	9800	0
9	20231006	204600	152727910	9800	9800	9800	9800	0
10	20231006	204500	152727910	9800	9800	9800	9800	0
11	20231006	204400	152727910	9800	9800	9800	9800	0
12	20231006	204300	152727910	9800	9800	9800	9800	0
13	20231006	204200	152727910	9800	9800	9800	9800	0
14	20231006	204100	152727910	9800	9800	9800	9800	0
15	20231006	204000	152727910	9800	9800	9800	9800	0
16	20231006	203900	152727910	9800	9800	9800	9800	0
17	20231006	203800	152727910	9800	9800	9800	9800	0
18	20231006	203700	152727910	9800	9800	9800	9800	0
19	20231006	203600	152727910	9800	9800	9800	9800	0
20	20231006	203500	152727910	9800	9800	9800	9800	0
21	20231006	203400	152727910	9800	9800	9800	9800	0
22	20231006	203300	152727910	9800	9800	9800	9800	0
23	20231006	203200	152727910	9800	9800	9800	9800	0
24	20231006	203100	152727910	9800	9800	9800	9800	0
25	20231006	203000	152727910	9800	9800	9800	9800	0
26	20231006	202900	152727910	9800	9800	9800	9800	0
27	20231006	202800	152727910	9800	9800	9800	9800	0
28	20231006	202700	152727910	9800	9800	9800	9800	0
29	20231006	202600	152727910	9800	9800	9800	9800	0
30	20231006	202500	152727910	9800	9800	9800	9800	0
31	20231006	202400	152727910	9800	9800	9800	9800	0
32	20231006	202300	152727910	9800	9800	9800	9800	134
33	20231006	202200	152727910	9800	9800	9800	9800	0
34	20231006	202100	152727910	9800	9800	9800	9800	0
35	20231006	202000	152727910	9800	9800	9800	9800	0
36	20231006	201900	152727910	9800	9800	9800	9800	0
37	20231006	201800	152727910	9800	9800	9800	9800	0
38	20231006	201700	152727910	9800	9800	9800	9800	0
39	20231006	201600	152727910	9800	9800	9800	9800	0
40	20231006	201500	152727910	9800	9800	9800	9800	0
41	20231006	201400	152727910	9800	9800	9800	9800	0
42	20231006	201300	152727910	9800	9800	9800	9800	0
43	20231006	201200	152727910	9800	9800	9800	9800	0
44	20231006	201100	152727910	9800	9800	9800	9800	0
45	20231006	201000	152727910	9800	9800	9800	9800	0
46	20231006	200900	152727910	9800	9800	9800	9800	0
47	20231006	200800	152727910	9800	9800	9800	9800	0
48	20231006	200700	152727910	9800	9800	9800	9800	0
49	20231006	200600	152727910	9800	9800	9800	9800	0
50	20231006	200500	152727910	9800	9800	9800	9800	0
51	20231006	200400	152727910	9800	9800	9800	9800	0
52	20231006	200300	152727910	9800	9800	9800	9800	0
53	20231006	200200	152727910	9800	9800	9800	9800	0
54	20231006	200100	152727910	9800	9800	9800	9800	0
55	20231006	200000	152727910	9800	9800	9800	9800	0
56	20231006	195900	152727910	9800	9800	9800	9800	0
57	20231006	195800	152727910	9800	9800	9800	9800	0
58	20231006	195700	152727910	9800	9800	9800	9800	0
59	20231006	195600	152727910	9800	9800	9800	9800	0
60	20231006	195500	152727910	9800	9800	9800	9800	0
61	20231006	195400	152727910	9800	9800	9800	9800	0
62	20231006	195300	152727910	9800	9800	9800	9800	134
63	20231006	195200	152727910	9800	9800	9800	9800	0
64	20231006	195100	152727910	9800	9800	9800	9800	0
65	20231006	195000	152727910	9800	9800	9800	9800	0
66	20231006	194900	152727910	9800	9800	9800	9800	0
67	20231006	194800	152727910	9800	9800	9800	9800	0
68	20231006	194700	152727910	9800	9800	9800	9800	0
69	20231006	194600	152727910	9800	9800	9800	9800	0
70	20231006	194500	152727910	9800	9800	9800	9800	0
71	20231006	194400	152727910	9800	9800	9800	9800	0
72	20231006	194300	152727910	9800	9800	9800	9800	0
73	20231006	194200	152727910	9800	9800	9800	9800	0
74	20231006	194100	152727910	9800	9800	9800	9800	0
75	20231006	194000	152727910	9800	9800	9800	9800	0
76	20231006	193900	152727910	9800	9800	9800	9800	0
77	20231006	193800	152727910	9800	9800	9800	9800	0
78	20231006	193700	152727910	9800	9800	9800	9800	0
79	20231006	193600	152727910	9800	9800	9800	9800	0
80	20231006	193500	152727910	9800	9800	9800	9800	0
81	20231006	193400	152727910	9800	9800	9800	9800	0
82	20231006	193300	152727910	9800	9800	9800	9800	0
83	20231006	193200	152727910	9800	9800	9800	9800	0
84	20231006	193100	152727910	9800	9800	9800	9800	0
85	20231006	193000	152727910	9800	9800	9800	9800	0
86	20231006	192900	152727910	9800	9800	9800	9800	0
87	20231006	192800	152727910	9800	9800	9800	9800	0
88	20231006	192700	152727910	9800	9800	9800	9800	0
89	20231006	192600	152727910	9800	9800	9800	9800	0
90	20231006	192500	152727910	9800	9800	9800	9800	0
91	20231006	192400	152727910	9800	9800	9800	9800	0
92	20231006	192300	152727910	9800	9800	9800	9800	134
93	20231006	192200	152727910	9800	9800	9800	9800	0
94	20231006	192100	152727910	9800	9800	9800	9800	0
95	20231006	192000	152727910	9800	9800	9800	9800	0
96	20231006	191900	152727910	9800	9800	9800	9800	0
97	20231006	191800	152727910	9800	9800	9800	9800	0
98	20231006	191700	152727910	9800	9800	9800	9800	0
99	20231006	191600	152727910	9800	9800	9800	9800	0
100	20231006	191500	152727910	9800	9800	9800	9800	0
101	20231006	191400	152727910	9800	9800	9800	9800	0
102	20231006	191300	152727910	9800	9800	9800	9800	0
103	20231006	191200	152727910	9800	9800	9800	9800	0
104	20231006	191100	152727910	9800	9800	9800	9800	0
105	20231006	191000	152727910	9800	9800	9800	9800	0
106	20231006	190900	152727910	9800	9800	9800	9800	0
107	20231006	190800	152727910	9800	9800	9800	9800	0
108	20231006	190700	152727910	9800	9800	9800	9800	0
109	20231006	190600	152727910	9800	9800	9800	9800	0
110	20231006	190500	152727910	9800	9800	9800	9800	0
111	20231006	190400	152727910	9800	9800	9800	9800	0
112	20231006	190300	152727910	9800	9800	9800	9800	0
113	20231006	190200	152727910	9800	9800	9800	9800	0
114	20231006	190100	152727910	9800	9800	9800	9800	0
115	20231006	190000	152727910	9800	9800	9800	9800	0
116	20231006	185900	152727910	9800	9800	9800	9800	0
117	20231006	185800	152727910	9800	9800	9800	9800	0
118	20231006	185700	152727910	9800	9800	9800	9800	0
119	20231006	185600	152727910	9800	9800	9800	9800	0
120	20231006	185500	152727910	9800	9800	9800	9800	0
121	20231006	185400	152727910	9800	9800	9800	9800	0
122	20231006	185300	152727910	9800	9800	9800	9800	134
123	20231006	185200	152727910	9800	9800	9800	9800	0
124	20231006	185100	152727910	9800	9800	9800	9800	0
125	20231006	185000	152727910	9800	9800	9800	9800	0
126	20231006	184900	152727910	9800	9800	9800	9800	0
127	20231006	184800	152727910	9800	9800	9800	9800	0
128	20231006	184700	152727910	9800	9800	9800	9800	0
129	20231006	184600	152727910	9800	9800	9800	9800	0
130	20231006	184500	152727910	9800	9800	9800	9800	0
131	20231006	184400	152727910	9800	9800	9800	9800	0
132	20231006	184300	152727910	9800	9800	9800	9800	0
133	20231006	184200	152727910	9800	9800	9800	9800	0
134	20231006	184100	152727910	9800	9800	9800	9800	0
135	20231006	184000	152727910	9800	9800	9800	9800	0
136	20231006	183900	152727910	9800	9800	9800	9800	0
137	20231006	183800	152727910	9800	9800	9800	9800	0
138	20231006	183700	152727910	9800	9800	9800	9800	0
139	20231006	183600	152727910	9800	9800	9800	9800	0
140	20231006	183500	152727910	9800	9800	9800	9800	0
141	20231006	183400	152727910	9800	9800	9800	9800	0
142	20231006	183300	152727910	9800	9800	9800	9800	0
143	20231006	183200	152727910	9800	9800	9800	9800	0
144	20231006	183100	152727910	9800	9800	9800	9800	0
145	20231006	183000	152727910	9800	9800	9800	9800	0
146	20231006	182900	152727910	9800	9800	9800	9800	0
147	20231006	182800	152727910	9800	9800	9800	9800	0
148	20231006	182700	152727910	9800	9800	9800	9800	0
149	20231006	182600	152727910	9800	9800	9800	9800	0
150	20231006	182500	152727910	9800	9800	9800	9800	0
151	20231006	182400	152727910	9800	9800	9800	9800	0
152	20231006	182300	152727910	9800	9800	9800	9800	134
153	20231006	182200	152727910	9800	9800	9800	9800	0
154	20231006	182100	152727910	9800	9800	9800	9800	0
155	20231006	182000	152727910	9800	9800	9800	9800	0
156	20231006	181900	152727910	9800	9800	9800	9800	0
157	20231006	181800	152727910	9800	9800	9800	9800	0
158	20231006	181700	152727910	9800	9800	9800	9800	0
159	20231006	181600	152727910	9800	9800	9800	9800	0
160	20231006	181500	152727910	9800	9800	9800	9800	0
161	20231006	181400	152727910	9800	9800	9800	9800	0
162	20231006	181300	152727910	9800	9800	9800	9800	0
163	20231006	181200	152727910	9800	9800	9800	9800	0
164	20231006	181100	152727910	9800	9800	9800	9800	0
165	20231006	181000	152727910	9800	9800	9800	9800	0
166	20231006	180900	152727910	9800	9800	9800	9800	0
167	20231006	180800	152727910	9800	9800	9800	9800	0
168	20231006	180700	152727910	9800	9800	9800	9800	0
169	20231006	180600	152727910	9800	9800	9800	9800	0
170	20231006	180500	152727910	9800	9800	9800	9800	0
171	20231006	180400	152727910	9800	9800	9800	9800	0
172	20231006	180300	152727910	9800	9800	9800	9800	0
173	20231006	180200	152727910	9800	9800	9800	9800	0
174	20231006	180100	152727910	9800	9800	9800	9800	0
175	20231006	180000	152727910	9800	9800	9800	9800	0
176	20231006	175900	152727910	9800	9800	9800	9800	0
177	20231006	175800	152727910	9800	9800	9800	9800	0
178	20231006	175700	152727910	9800	9800	9800	9800	0
179	20231006	175600	152727910	9800	9800	9800	9800	0
180	20231006	175500	152727910	9800	9800	9800	9800	0
181	20231006	175400	152727910	9800	9800	9800	9800	0
182	20231006	175300	152727910	9800	9800	9800	9800	134
183	20231006	175200	152727910	9800	9800	9800	9800	0
184	20231006	175100	152727910	9800	9800	9800	9800	0
185	20231006	175000	152727910	9800	9800	9800	9800	0
186	20231006	174900	152727910	9800	9800	9800	9800	0
187	20231006	174800	152727910	9800	9800	9800	9800	0
188	20231006	174700	152727910	9800	9800	9800	9800	0
189	20231006	174600	152727910	9800	9800	9800	9800	0
190	20231006	174500	152727910	9800	9800	9800	9800	0
191	20231006	174400	152727910	9800	9800	9800	9800	0
192	20231006	174300	152727910	9800	9800	9800	9800	0
193	20231006	174200	152727910	9800	9800	9800	9800	0
194	20231006	174100	152727910	9800	9800	9800	9800	0
195	20231006	174000	152727910	9800	9800	9800	9800	0
196	20231006	173900	152727910	9800	9800	9800	9800	0
197	20231006	173800	152727910	9800	9800	9800	9800	0
198	20231006	173700	152727910	9800	9800	9800	9800	0
199	20231006	173600	152727910	9800	9800	9800	9800	0
200	20231006	173500	152727910	9800	9800	9800	9800	0
201	20231006	173400	152727910	9800	9800	9800	9800	0
202	20231006	173300	152727910	9800	9800	9800	9800	0
203	20231006	173200	152727910	9800	9800	9800	9800	0
204	20231006	173100	152727910	9800	9800	9800	9800	0
205	20231006	173000	152727910	9800	9800	9800	9800	0
206	20231006	172900	152727910	9800	9800	9800	9800	0
207	20231006	172800	152727910	9800	9800	9800	9800	0
208	20231006	172700	152727910	9800	9800	9800	9800	0
209	20231006	172600	152727910	9800	9800	9800	9800	0
210	20231006	172500	152727910	9800	9800	9800	9800	0
211	20231006	172400	152727910	9800	9800	9800	9800	0
212	20231006	172300	152727910	9800	9800	9800	9800	134
213	20231006	172200	152727910	9800	9800	9800	9800	0
214	20231006	172100	152727910	9800	9800	9800	9800	0
215	20231006	172000	152727910	9800	9800	9800	9800	0
216	20231006	171900	152727910	9800	9800	9800	9800	0
217	20231006	171800	152727910	9800	9800	9800	9800	0
218	20231006	171700	152727910	9800	9800	9800	9800	0
219	20231006	171600	152727910	9800	9800	9800	9800	0
220	20231006	171500	152727910	9800	9800	9800	9800	0
221	20231006	171400	152727910	9800	9800	9800	9800	0
222	20231006	171300	152727910	9800	9800	9800	9800	0
223	20231006	171200	152727910	9800	9800	9800	9800	0
224	20231006	171100	152727910	9800	9800	9800	9800	0
225	20231006	171000	152727910	9800	9800	9800	9800	0
226	20231006	170900	152727910	9800	9800	9800	9800	0
227	20231006	170800	152727910	9800	9800	9800	9800	0
228	20231006	170700	152727910	9800	9800	9800	9800	0
229	20231006	170600	152727910	9800	9800	9800	9800	0
230	20231006	170500	152727910	9800	9800	9800	9800	0
231	20231006	170400	152727910	9800	9800	9800	9800	0
232	20231006	170300	152727910	9800	9800	9800	9800	0
233	20231006	170200	152727910	9800	9800	9800	9800	0
234	20231006	170100	152727910	9800	9800	9800	9800	0
235	20231006	170000	152727910	9800	9800	9800	9800	0
236	20231006	165900	152727910	9800	9800	9800	9800	0
237	20231006	165800	152727910	9800	9800	9800	9800	0
238	20231006	165700	152727910	9800	9800	9800	9800	0
239	20231006	165600	152727910	9800	9800	9800	9800	0
240	20231006	165500	152727910	9800	9800	9800	9800	0
241	20231006	165400	152727910	9800	9800	9800	9800	0
242	20231006	165300	152727910	9800	9800	9800	9800	134
243	20231006	165200	152727910	9800	9800	9800	9800	0
244	20231006	165100	152727910	9800	9800	9800	9800	0
245	20231006	165000	152727910	9800	9800	9800	9800	0
246	20231006	164900	152727910	9800	9800	9800	9800	0
247	20231006	164800	152727910	9800	9800	9800	9800	0
248	20231006	164700	152727910	9800	9800	9800	9800	0
249	20231006	164600	152727910	9800	9800	9800	9800	0
250	20231006	164500	152727910	9800	9800	9800	9800	0
251	20231006	164400	152727910	9800	9800	9800	9800	0
252	20231006	164300	152727910	9800	9800	9800	9800	0
253	20231006	164200	152727910	9800	9800	9800	9800	0
254	20231006	164100	152727910	9800	9800	9800	9800	0
255	20231006	164000	152727910	9800	9800	9800	9800	0
256	20231006	163900	152727910	9800	9800	9800	9800	0
257	20231006	163800	152727910	9800	9800	9800	9800	0
258	20231006	163700	152727910	9800	9800	9800	9800	0
259	20231006	163600	152727910	9800	9800	9800	9800	0
260	20231006	163500	152727910	9800	9800	9800	9800	0
261	20231006	163400	152727910	9800	9800	9800	9800	0
262	20231006	163300	152727910	9800	9800	9800	9800	0
263	20231006	163200	152727910	9800	9800	9800	9800	0
264	20231006	163100	152727910	9800	9800	9800	9800	0
265	20231006	163000	152727910	9800	9800	9800	9800	0
266	20231006	162900	152727910	9800	9800	9800	9800	0
267	20231006	162800	152727910	9800	9800	9800	9800	0
268	20231006	162700	152727910	9800	9800	9800	9800	0
269	20231006	162600	152727910	9800	9800	9800	9800	0
270	20231006	162500	152727910	9800	9800	9800	9800	0
271	20231006	162400	152727910	9800	9800	9800	9800	0
272	20231006	162300	152727910	9800	9800	9800	9800	134
273	20231006	162200	152727910	9800	9800	9800	9800	0
274	20231006	162100	152727910	9800	9800	9800	9800	0
275	20231006	162000	152727910	9800	9800	9800	9800	0
276	20231006	161900	152727910	9800	9800	9800	9800	0
277	20231006	161800	152727910	9800	9800	9800	9800	0
278	20231006	161700	152727910	9800	9800	9800	9800	0
279	20231006	161600	152727910	9800	9800	9800	9800	0
280	20231006	161500	152727910	9800	9800	9800	9800	0
281	20231006	161400	152727910	9800	9800	9800	9800	0
282	20231006	161300	152727910	9800	9800	9800	9800	0
283	20231006	161200	152727910	9800	9800	9800	9800	0
284	20231006	161100	152727910	9800	9800	9800	9800	0
285	20231006	161000	152727910	9800	9800	9800	9800	0
286	20231006	160900	152727910	9800	9800	9800	9800	0
287	20231006	160800	152727910	9800	9800	9800	9800	0
288	20231006	160700	152727910	9800	9800	9800	9800	0
289	20231006	160600	152727910	9800	9800	9800	9800	0
290	20231006	160500	152727910	9800	9800	9800	9800	0
291	20231006	160400	152727910	9800	9800	9800	9800	0
292	20231006	160300	152727910	9800	9800	9800	9800	0
293	20231006	160200	152727910	9800	9800	9800	9800	0
294	20231006	160100	152727910	9800	9800	9800	9800	0
295	20231006	160000	152727910	9800	9800	9800	9800	0
296	20231006	155900	152727910	9800	9800	9800	9800	0
297	20231006	155800	152727910	9800	9800	9800	9800	0
298	20231006	155700	152727910	9800	9800	9800	9800	0
299	20231006	155600	152727910	9800	9800	9800	9800	0
300	20231006	155500	152727910	9800	9800	9800	9800	0
301	20231006	155400	152727910	9800	9800	9800	9800	0
302	20231006	155300	152727910	9800	9800	9800	9800	134
303	20231006	155200	152727910	9800	9800	9800	9800	0
304	20231006	155100	152727910	9800	9800	9800	9800	0
305	20231006	155000	152727910	9800	9800	9800	9800	0
306	20231006	154900	152727910	9800	9800	9800	9800	0
307	20231006	154800	152727910	9800	9800	9800	9800	0
308	20231006	154700	152727910	9800	9800	9800	9800	0
309	20231006	154600	152727910	9800	9800	9800	9800	0
310	20231006	154500	152727910	9800	9800	9800	9800	0
311	20231006	154400	152727910	9800	9800	9800	9800	0
312	20231006	154300	152727910	9800	9800	9800	9800	0
313	20231006	154200	152727910	9800	9800	9800	9800	0
314	20231006	154100	152727910	9800	9800	9800	9800	0
315	20231006	154000	152727910	9800	9800	9800	9800	0
316	20231006	153900	152727910	9800	9800	9800	9800	0
317	20231006	153800	152727910	9800	9800	9800	9800	0
318	20231006	153700	152727910	9800	9800	9800	9800	0
319	20231006	153600	152727910	9800	9800	9800	9800	0
320	20231006	153500	152727910	9800	9800	9800	9800	0
321	20231006	153400	152727910	9800	9800	9800	9800	0
322	20231006	153300	152727910	9800	9800	9800	9800	0
323	20231006	153200	152727910	9800	9800	9800	9800	0
324	20231006	153100	152727910	9800	9800	9800	9800	0
325	20231006	153000	152727910	9800	9800	9800	9800	134
326	20231006	152900	151414710	9870	9870	9870	9870	0
327	20231006	152800	151414710	9870	9870	9870	9870	0
328	20231006	152700	151414710	9870	9870	9870	9870	0
329	20231006	152600	151414710	9870	9870	9870	9870	0
330	20231006	152500	151414710	9870	9870	9870	9870	0
331	20231006	152400	151414710	9870	9870	9870	9870	0
332	20231006	152300	151414710	9870	9870	9870	9870	0
333	20231006	152200	151414710	9870	9870	9870	9870	0
334	20231006	152100	151414710	9870	9870	9870	9870	0
335	20231006	152000	151414710	9870	9870	9870	9870	0
336	20231006	151900	151414710	9870	9870	9870	9870	0
337	20231006	151800	151414710	9870	9870	9870	9870	0
338	20231006	151700	151414710	9870	9810	9870	9800	23
339	20231006	151600	151189040	9810	9810	9810	9810	4
340	20231006	151500	151149800	9810	9810	9810	9810	0
341	20231006	151400	151149800	9810	9810	9810	9810	0
342	20231006	151300	151149800	9810	9810	9810	9810	0
343	20231006	151200	151149800	9810	9810	9810	9810	16
344	20231006	151100	150992840	9880	9870	9880	9870	2
345	20231006	151000	150973090	9880	9880	9880	9880	0
346	20231006	150900	150973090	9880	9880	9880	9880	1
347	20231006	150800	150963210	9900	9890	9900	9890	45
348	20231006	150700	150517720	9900	9900	9900	9900	0
349	20231006	150600	150517720	9900	9900	9900	9900	0
350	20231006	150500	150517720	9900	9900	9900	9900	5
351	20231006	150400	150468220	9910	9910	9910	9910	0
352	20231006	150300	150468220	9910	9910	9910	9910	28
353	20231006	150200	150190740	9920	9920	9920	9920	0
354	20231006	150100	150190740	9920	9920	9920	9920	0
355	20231006	150000	150190740	9920	9920	9920	9920	0
356	20231006	145900	150190740	9920	9920	9920	9920	0
357	20231006	145800	150190740	9920	9920	9920	9920	0
358	20231006	145700	150190740	9920	9920	9920	9920	0
359	20231006	145600	150190740	9920	9920	9920	9920	0
360	20231006	145500	150190740	9920	9910	9920	9910	48
361	20231006	145400	149715050	9910	9910	9910	9910	80
362	20231006	145300	148922250	9910	9910	9910	9910	80
363	20231006	145200	148129450	9910	9910	9910	9910	119
364	20231006	145100	146950160	9900	9910	9910	9900	143
365	20231006	145000	145533660	9920	9920	9920	9920	81
366	20231006	144900	144730140	9920	9900	9920	9900	312
367	20231006	144800	141640540	9900	9890	9900	9860	136
368	20231006	144700	140295460	9890	9820	9890	9790	133
369	20231006	144600	138983510	9820	9810	9820	9810	1100
370	20231006	144500	128182810	9820	9800	9820	9800	90
371	20231006	144400	127300290	9800	9800	9800	9800	80
372	20231006	144300	126516290	9800	9800	9800	9800	80
373	20231006	144200	125732290	9800	9800	9800	9800	127
374	20231006	144100	124487690	9800	9800	9800	9800	87
375	20231006	144000	123635090	9800	9780	9800	9780	89
376	20231006	143900	122763400	9780	9750	9780	9750	118
377	20231006	143800	121611310	9750	9730	9750	9730	72
378	20231006	143700	120910430	9720	9720	9720	9720	250
379	20231006	143600	118480430	9720	9720	9720	9720	120
380	20231006	143500	117314030	9720	9720	9720	9720	80
381	20231006	143400	116536430	9720	9720	9720	9720	80
382	20231006	143300	115758830	9720	9720	9720	9720	80
383	20231006	143200	114981230	9720	9710	9720	9710	80
384	20231006	143100	114204030	9720	9720	9720	9720	0
385	20231006	143000	114204030	9720	9720	9720	9720	0
386	20231006	142900	114204030	9720	9720	9720	9720	0
387	20231006	142800	114204030	9720	9720	9720	9720	0
388	20231006	142700	114204030	9720	9710	9720	9710	2
389	20231006	142600	114184600	9710	9710	9710	9710	30
390	20231006	142500	113893300	9710	9710	9710	9710	0
391	20231006	142400	113893300	9710	9710	9710	9710	0
392	20231006	142300	113893300	9710	9710	9710	9710	0
393	20231006	142200	113893300	9710	9710	9710	9710	1
394	20231006	142100	113883590	9650	9650	9650	9650	0
395	20231006	142000	113883590	9650	9650	9650	9650	7
396	20231006	141900	113816040	9650	9650	9650	9650	0
397	20231006	141800	113816040	9650	9650	9650	9650	0
398	20231006	141700	113816040	9650	9650	9650	9650	0
399	20231006	141600	113816040	9650	9650	9650	9650	4
400	20231006	141500	113777440	9650	9650	9650	9650	0
401	20231006	141400	113777440	9650	9710	9710	9650	3
402	20231006	141300	113748430	9650	9720	9720	9650	3
403	20231006	141200	113719400	9640	9640	9640	9640	0
404	20231006	141100	113719400	9640	9640	9640	9640	0
405	20231006	141000	113719400	9640	9640	9640	9640	0
406	20231006	140900	113719400	9640	9640	9640	9640	0
407	20231006	140800	113719400	9640	9640	9640	9640	0
408	20231006	140700	113719400	9640	9670	9670	9640	16
409	20231006	140600	113564770	9720	9720	9720	9720	0
410	20231006	140500	113564770	9720	9720	9720	9720	0
411	20231006	140400	113564770	9720	9720	9720	9720	0
412	20231006	140300	113564770	9720	9720	9720	9720	0
413	20231006	140200	113564770	9720	9720	9720	9720	0
414	20231006	140100	113564770	9720	9720	9720	9720	0
415	20231006	140000	113564770	9720	9720	9720	9720	0
416	20231006	135900	113564770	9720	9720	9720	9720	0
417	20231006	135800	113564770	9720	9720	9720	9720	0
418	20231006	135700	113564770	9720	9720	9720	9720	0
419	20231006	135600	113564770	9720	9720	9720	9720	0
420	20231006	135500	113564770	9720	9720	9720	9720	0
421	20231006	135400	113564770	9720	9720	9720	9720	0
422	20231006	135300	113564770	9720	9720	9720	9720	0
423	20231006	135200	113564770	9720	9720	9720	9720	0
424	20231006	135100	113564770	9720	9720	9720	9720	0
425	20231006	135000	113564770	9720	9720	9720	9720	0
426	20231006	134900	113564770	9720	9720	9720	9720	0
427	20231006	134800	113564770	9720	9720	9720	9720	0
428	20231006	134700	113564770	9720	9720	9720	9720	0
429	20231006	134600	113564770	9720	9720	9720	9720	0
430	20231006	134500	113564770	9720	9720	9720	9720	0
431	20231006	134400	113564770	9720	9720	9720	9720	0
432	20231006	134300	113564770	9720	9720	9720	9720	0
433	20231006	134200	113564770	9720	9720	9720	9720	0
434	20231006	134100	113564770	9720	9720	9720	9720	0
435	20231006	134000	113564770	9720	9720	9720	9720	0
436	20231006	133900	113564770	9720	9720	9720	9720	0
437	20231006	133800	113564770	9720	9720	9720	9720	5
438	20231006	133700	113516170	9720	9720	9720	9720	0
439	20231006	133600	113516170	9720	9720	9720	9720	0
440	20231006	133500	113516170	9720	9720	9720	9720	0
441	20231006	133400	113516170	9720	9720	9720	9720	0
442	20231006	133300	113516170	9720	9720	9720	9720	0
443	20231006	133200	113516170	9720	9720	9720	9720	69
444	20231006	133100	112845490	9720	9720	9720	9720	0
445	20231006	133000	112845490	9720	9720	9720	9720	0
446	20231006	132900	112845490	9720	9720	9720	9720	0
447	20231006	132800	112845490	9720	9720	9720	9720	0
448	20231006	132700	112845490	9720	9720	9720	9720	0
449	20231006	132600	112845490	9720	9720	9720	9720	0
450	20231006	132500	112845490	9720	9720	9720	9720	0
451	20231006	132400	112845490	9720	9720	9720	9720	0
452	20231006	132300	112845490	9720	9720	9720	9720	0
453	20231006	132200	112845490	9720	9720	9720	9720	0
454	20231006	132100	112845490	9720	9720	9720	9720	3
455	20231006	132000	112816330	9720	9720	9720	9720	0
456	20231006	131900	112816330	9720	9680	9720	9680	349
457	20231006	131800	109436120	9680	9680	9680	9680	0
458	20231006	131700	109436120	9680	9680	9680	9680	0
459	20231006	131600	109436120	9680	9680	9680	9680	0
460	20231006	131500	109436120	9680	9680	9680	9680	0
461	20231006	131400	109436120	9680	9680	9680	9680	0
462	20231006	131300	109436120	9680	9680	9680	9680	0
463	20231006	131200	109436120	9680	9680	9680	9680	0
464	20231006	131100	109436120	9680	9680	9680	9680	0
465	20231006	131000	109436120	9680	9680	9680	9680	0
466	20231006	130900	109436120	9680	9680	9680	9680	0
467	20231006	130800	109436120	9680	9680	9680	9680	0
468	20231006	130700	109436120	9680	9680	9680	9680	0
469	20231006	130600	109436120	9680	9680	9680	9680	0
470	20231006	130500	109436120	9680	9680	9680	9680	0
471	20231006	130400	109436120	9680	9680	9680	9680	0
472	20231006	130300	109436120	9680	9680	9680	9680	0
473	20231006	130200	109436120	9680	9680	9680	9680	0
474	20231006	130100	109436120	9680	9680	9680	9680	0
475	20231006	130000	109436120	9680	9680	9680	9680	0
476	20231006	125900	109436120	9680	9680	9680	9680	355
477	20231006	125800	105999720	9700	9700	9700	9700	10
478	20231006	125700	105902720	9700	9700	9700	9700	5
479	20231006	125600	105854220	9700	9700	9700	9700	1
480	20231006	125500	105844520	9700	9700	9700	9700	0
481	20231006	125400	105844520	9700	9700	9700	9700	0
482	20231006	125300	105844520	9700	9700	9700	9700	0
483	20231006	125200	105844520	9700	9700	9700	9700	0
484	20231006	125100	105844520	9700	9700	9700	9700	0
485	20231006	125000	105844520	9700	9700	9700	9700	0
486	20231006	124900	105844520	9700	9700	9700	9700	0
487	20231006	124800	105844520	9700	9700	9700	9700	0
488	20231006	124700	105844520	9700	9700	9700	9700	0
489	20231006	124600	105844520	9700	9700	9700	9700	0
490	20231006	124500	105844520	9700	9700	9700	9700	0
491	20231006	124400	105844520	9700	9700	9700	9700	0
492	20231006	124300	105844520	9700	9700	9700	9700	0
493	20231006	124200	105844520	9700	9700	9700	9700	0
494	20231006	124100	105844520	9700	9700	9700	9700	10
495	20231006	124000	105747520	9700	9700	9700	9700	0
496	20231006	123900	105747520	9700	9700	9700	9700	0
497	20231006	123800	105747520	9700	9700	9700	9700	0
498	20231006	123700	105747520	9700	9700	9700	9700	0
499	20231006	123600	105747520	9700	9700	9700	9700	0
500	20231006	123500	105747520	9700	9700	9700	9700	0
501	20231006	123400	105747520	9700	9700	9700	9700	1
502	20231006	123300	105737820	9670	9670	9670	9670	45
503	20231006	123200	105302670	9700	9700	9700	9700	0
504	20231006	123100	105302670	9700	9700	9700	9700	0
505	20231006	123000	105302670	9700	9700	9700	9700	0
506	20231006	122900	105302670	9700	9700	9700	9700	0
507	20231006	122800	105302670	9700	9700	9700	9700	0
508	20231006	122700	105302670	9700	9700	9700	9700	0
509	20231006	122600	105302670	9700	9700	9700	9700	0
510	20231006	122500	105302670	9700	9700	9700	9700	0
511	20231006	122400	105302670	9700	9700	9700	9700	0
512	20231006	122300	105302670	9700	9700	9700	9700	0
513	20231006	122200	105302670	9700	9700	9700	9700	0
514	20231006	122100	105302670	9700	9700	9700	9700	0
515	20231006	122000	105302670	9700	9700	9700	9700	0
516	20231006	121900	105302670	9700	9700	9700	9700	0
517	20231006	121800	105302670	9700	9700	9700	9700	0
518	20231006	121700	105302670	9700	9700	9700	9700	0
519	20231006	121600	105302670	9700	9700	9700	9700	0
520	20231006	121500	105302670	9700	9700	9700	9700	0
521	20231006	121400	105302670	9700	9700	9700	9700	0
522	20231006	121300	105302670	9700	9700	9700	9700	0
523	20231006	121200	105302670	9700	9700	9700	9700	0
524	20231006	121100	105302670	9700	9700	9700	9700	0
525	20231006	121000	105302670	9700	9700	9700	9700	0
526	20231006	120900	105302670	9700	9700	9700	9700	0
527	20231006	120800	105302670	9700	9700	9700	9700	0
528	20231006	120700	105302670	9700	9700	9700	9700	0
529	20231006	120600	105302670	9700	9700	9700	9700	0
530	20231006	120500	105302670	9700	9700	9700	9700	1
531	20231006	120400	105292970	9630	9630	9630	9630	2
532	20231006	120300	105273710	9630	9630	9630	9630	0
533	20231006	120200	105273710	9630	9640	9640	9630	60
534	20231006	120100	104695870	9710	9710	9710	9710	0
535	20231006	120000	104695870	9710	9710	9710	9710	0
536	20231006	115900	104695870	9710	9710	9710	9710	0
537	20231006	115800	104695870	9710	9710	9710	9710	0
538	20231006	115700	104695870	9710	9710	9710	9710	0
539	20231006	115600	104695870	9710	9710	9710	9710	0
540	20231006	115500	104695870	9710	9710	9710	9710	1
541	20231006	115400	104686160	9670	9670	9670	9670	0
542	20231006	115300	104686160	9670	9670	9670	9670	0
543	20231006	115200	104686160	9670	9670	9670	9670	0
544	20231006	115100	104686160	9670	9670	9670	9670	0
545	20231006	115000	104686160	9670	9670	9670	9670	0
546	20231006	114900	104686160	9670	9670	9670	9670	0
547	20231006	114800	104686160	9670	9670	9670	9670	0
548	20231006	114700	104686160	9670	9670	9670	9670	20
549	20231006	114600	104492760	9670	9670	9670	9670	5
550	20231006	114500	104444410	9650	9650	9650	9650	0
551	20231006	114400	104444410	9650	9650	9650	9650	28
552	20231006	114300	104174210	9650	9650	9650	9650	0
553	20231006	114200	104174210	9650	9650	9650	9650	0
554	20231006	114100	104174210	9650	9650	9650	9650	0
555	20231006	114000	104174210	9650	9650	9650	9650	0
556	20231006	113900	104174210	9650	9650	9650	9650	5
557	20231006	113800	104125960	9640	9640	9640	9640	5
558	20231006	113700	104077760	9630	9630	9630	9630	0
559	20231006	113600	104077760	9630	9670	9670	9630	2
560	20231006	113500	104058460	9690	9690	9690	9690	0
561	20231006	113400	104058460	9690	9690	9690	9690	0
562	20231006	113300	104058460	9690	9690	9690	9690	0
563	20231006	113200	104058460	9690	9690	9690	9690	0
564	20231006	113100	104058460	9690	9690	9690	9690	0
565	20231006	113000	104058460	9690	9690	9690	9690	0
566	20231006	112900	104058460	9690	9690	9690	9690	2
567	20231006	112800	104039080	9680	9700	9700	9650	56
568	20231006	112700	103498410	9710	9710	9710	9710	0
569	20231006	112600	103498410	9710	9710	9710	9710	0
570	20231006	112500	103498410	9710	9710	9710	9710	0
571	20231006	112400	103498410	9710	9710	9710	9710	0
572	20231006	112300	103498410	9710	9700	9710	9700	7
573	20231006	112200	103430500	9710	9700	9710	9700	2
574	20231006	112100	103411090	9700	9700	9700	9700	0
575	20231006	112000	103411090	9700	9700	9700	9700	0
576	20231006	111900	103411090	9700	9700	9700	9700	0
577	20231006	111800	103411090	9700	9700	9700	9700	1
578	20231006	111700	103401390	9710	9710	9710	9710	0
579	20231006	111600	103401390	9710	9680	9710	9650	67
580	20231006	111500	102754570	9710	9710	9710	9710	0
581	20231006	111400	102754570	9710	9710	9710	9710	0
582	20231006	111300	102754570	9710	9710	9710	9710	0
583	20231006	111200	102754570	9710	9710	9710	9710	0
584	20231006	111100	102754570	9710	9710	9710	9710	0
585	20231006	111000	102754570	9710	9710	9710	9710	203
586	20231006	110900	100783440	9710	9710	9710	9710	84
587	20231006	110800	99967800	9710	9710	9710	9710	1
588	20231006	110700	99958090	9660	9660	9660	9660	2
589	20231006	110600	99938770	9710	9710	9710	9710	1
590	20231006	110500	99929060	9710	9710	9710	9710	1
591	20231006	110400	99919350	9700	9700	9700	9700	4
592	20231006	110300	99880550	9710	9710	9710	9710	0
593	20231006	110200	99880550	9710	9710	9710	9710	0
594	20231006	110100	99880550	9710	9710	9710	9710	0
595	20231006	110000	99880550	9710	9710	9710	9710	1
596	20231006	105900	99870840	9700	9710	9710	9700	49
597	20231006	105800	99395060	9710	9710	9710	9710	0
598	20231006	105700	99395060	9710	9710	9710	9710	0
599	20231006	105600	99395060	9710	9710	9710	9710	8
600	20231006	105500	99317380	9710	9710	9710	9710	1
601	20231006	105400	99307670	9710	9710	9710	9710	10
602	20231006	105300	99210570	9710	9700	9710	9700	51
603	20231006	105200	98715850	9700	9680	9700	9670	22
604	20231006	105100	98502990	9670	9670	9670	9670	0
605	20231006	105000	98502990	9670	9720	9730	9670	772
606	20231006	104900	91000890	9700	9690	9700	9690	221
607	20231006	104800	88857290	9690	9690	9690	9690	1
608	20231006	104700	88847600	9680	9680	9680	9680	0
609	20231006	104600	88847600	9680	9680	9680	9680	0
610	20231006	104500	88847600	9680	9680	9680	9680	143
611	20231006	104400	87463360	9680	9680	9680	9680	1
612	20231006	104300	87453680	9680	9680	9680	9680	0
613	20231006	104200	87453680	9680	9670	9680	9670	17
614	20231006	104100	87289280	9670	9670	9670	9670	0
615	20231006	104000	87289280	9670	9670	9670	9670	1
616	20231006	103900	87279610	9660	9660	9660	9660	47
617	20231006	103800	86825590	9670	9660	9670	9660	155
618	20231006	103700	85327070	9660	9660	9660	9660	0
619	20231006	103600	85327070	9660	9660	9660	9660	1
620	20231006	103500	85317410	9610	9610	9610	9610	0
621	20231006	103400	85317410	9610	9610	9610	9610	0
622	20231006	103300	85317410	9610	9610	9610	9610	1
623	20231006	103200	85307800	9660	9660	9660	9660	1
624	20231006	103100	85298140	9660	9660	9660	9660	0
625	20231006	103000	85298140	9660	9660	9660	9660	1
626	20231006	102900	85288480	9660	9660	9660	9660	0
627	20231006	102800	85288480	9660	9660	9660	9660	1
628	20231006	102700	85278820	9600	9610	9610	9600	46
629	20231006	102600	84837110	9660	9660	9660	9660	0
630	20231006	102500	84837110	9660	9660	9660	9660	0
631	20231006	102400	84837110	9660	9660	9660	9660	0
632	20231006	102300	84837110	9660	9660	9660	9660	0
633	20231006	102200	84837110	9660	9660	9660	9660	2
634	20231006	102100	84817790	9660	9660	9660	9660	0
635	20231006	102000	84817790	9660	9660	9660	9660	3
636	20231006	101900	84788810	9640	9640	9640	9640	23
637	20231006	101800	84567090	9660	9660	9660	9660	0
638	20231006	101700	84567090	9660	9660	9660	9660	0
639	20231006	101600	84567090	9660	9660	9660	9660	0
640	20231006	101500	84567090	9660	9660	9660	9660	0
641	20231006	101400	84567090	9660	9660	9660	9660	2
642	20231006	101300	84547770	9660	9660	9660	9660	6
643	20231006	101200	84489810	9650	9650	9650	9650	0
644	20231006	101100	84489810	9650	9650	9650	9650	23
645	20231006	101000	84267860	9650	9650	9650	9650	0
646	20231006	100900	84267860	9650	9650	9650	9650	0
647	20231006	100800	84267860	9650	9650	9650	9650	0
648	20231006	100700	84267860	9650	9650	9650	9650	1
649	20231006	100600	84258210	9650	9650	9650	9650	20
650	20231006	100500	84065210	9650	9650	9650	9650	5
651	20231006	100400	84016960	9650	9650	9650	9650	1
652	20231006	100300	84007310	9640	9640	9640	9640	0
653	20231006	100200	84007310	9640	9640	9640	9640	6
654	20231006	100100	83949470	9660	9660	9660	9660	0
655	20231006	100000	83949470	9660	9660	9660	9660	0
656	20231006	095900	83949470	9660	9660	9660	9660	0
657	20231006	095800	83949470	9660	9660	9660	9660	0
658	20231006	095700	83949470	9660	9660	9660	9660	0
659	20231006	095600	83949470	9660	9660	9660	9660	0
660	20231006	095500	83949470	9660	9660	9660	9660	0
661	20231006	095400	83949470	9660	9660	9660	9660	0
662	20231006	095300	83949470	9660	9660	9660	9660	0
663	20231006	095200	83949470	9660	9660	9660	9660	1
664	20231006	095100	83939810	9560	9660	9660	9560	47
665	20231006	095000	83490140	9530	9610	9610	9530	45
666	20231006	094900	83058720	9640	9640	9640	9640	0
667	20231006	094800	83058720	9640	9640	9640	9640	0
668	20231006	094700	83058720	9640	9640	9640	9640	0
669	20231006	094600	83058720	9640	9640	9640	9640	0
670	20231006	094500	83058720	9640	9640	9640	9640	0
671	20231006	094400	83058720	9640	9640	9640	9640	0
672	20231006	094300	83058720	9640	9640	9640	9640	0
673	20231006	094200	83058720	9640	9640	9640	9640	87
674	20231006	094100	82220040	9680	9680	9680	9680	0
675	20231006	094000	82220040	9680	9680	9680	9680	0
676	20231006	093900	82220040	9680	9680	9680	9680	0
677	20231006	093800	82220040	9680	9680	9680	9680	0
678	20231006	093700	82220040	9680	9680	9680	9680	0
679	20231006	093600	82220040	9680	9680	9680	9680	1
680	20231006	093500	82210360	9640	9640	9640	9640	9
681	20231006	093400	82123600	9690	9690	9690	9690	0
682	20231006	093300	82123600	9690	9690	9690	9690	1
683	20231006	093200	82113910	9690	9690	9690	9690	1
684	20231006	093100	82104220	9640	9640	9640	9640	0
685	20231006	093000	82104220	9640	9660	9660	9640	30
686	20231006	092900	81814940	9690	9680	9690	9680	11
687	20231006	092800	81708360	9680	9680	9690	9680	30
688	20231006	092700	81417810	9680	9680	9680	9680	10
689	20231006	092600	81321010	9680	9680	9680	9680	16
690	20231006	092500	81166130	9670	9690	9690	9660	29
691	20231006	092400	80885360	9690	9640	9690	9640	15
692	20231006	092300	80740510	9680	9670	9680	9670	40
693	20231006	092200	80353320	9670	9670	9670	9670	5
694	20231006	092100	80304970	9680	9620	9680	9620	102
695	20231006	092000	79323610	9680	9680	9680	9680	81
696	20231006	091900	78539530	9680	9680	9680	9680	11
697	20231006	091800	78433050	9670	9670	9670	9670	7
698	20231006	091700	78365360	9670	9630	9670	9630	21
699	20231006	091600	78163090	9620	9610	9620	9610	68
700	20231006	091500	77509080	9620	9630	9630	9610	395
701	20231006	091400	73709260	9670	9670	9670	9670	34
702	20231006	091300	73380480	9630	9610	9630	9610	383
703	20231006	091200	69696170	9550	9550	9550	9550	0
704	20231006	091100	69696170	9550	9550	9550	9550	8
705	20231006	091000	69619770	9550	9550	9550	9550	595
706	20231006	090900	63937520	9540	9540	9540	9540	0
707	20231006	090800	63937520	9540	9540	9540	9540	389
708	20231006	090700	60226460	9550	9530	9550	9530	168
709	20231006	090600	58622080	9500	9490	9500	9490	220
710	20231006	090500	56533340	9380	9550	9550	9380	765
711	20231006	090400	49275400	9550	9610	9610	9550	201
712	20231006	090300	47355790	9550	9550	9550	9550	2900
713	20231006	090200	19660790	9550	9550	9560	9550	1200
714	20231006	090100	8199830	9620	9620	9620	9620	0
715	20231006	090000	8199830	9620	9380	9620	9380	873