KissMeData/237750/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202600	165651600	5280	5280	5280	5280	977
3	20231006	202500	165651600	5280	5280	5280	5280	0
4	20231006	202400	165651600	5280	5280	5280	5280	0
5	20231006	202300	165651600	5280	5280	5280	5280	0
6	20231006	202200	165651600	5280	5280	5280	5280	0
7	20231006	202100	165651600	5280	5280	5280	5280	0
8	20231006	202000	165651600	5280	5280	5280	5280	0
9	20231006	201900	165651600	5280	5280	5280	5280	0
10	20231006	201800	165651600	5280	5280	5280	5280	0
11	20231006	201700	165651600	5280	5280	5280	5280	0
12	20231006	201600	165651600	5280	5280	5280	5280	0
13	20231006	201500	165651600	5280	5280	5280	5280	0
14	20231006	201400	165651600	5280	5280	5280	5280	0
15	20231006	201300	165651600	5280	5280	5280	5280	0
16	20231006	201200	165651600	5280	5280	5280	5280	0
17	20231006	201100	165651600	5280	5280	5280	5280	0
18	20231006	201000	165651600	5280	5280	5280	5280	0
19	20231006	200900	165651600	5280	5280	5280	5280	0
20	20231006	200800	165651600	5280	5280	5280	5280	0
21	20231006	200700	165651600	5280	5280	5280	5280	0
22	20231006	200600	165651600	5280	5280	5280	5280	0
23	20231006	200500	165651600	5280	5280	5280	5280	0
24	20231006	200400	165651600	5280	5280	5280	5280	0
25	20231006	200300	165651600	5280	5280	5280	5280	0
26	20231006	200200	165651600	5280	5280	5280	5280	0
27	20231006	200100	165651600	5280	5280	5280	5280	0
28	20231006	200000	165651600	5280	5280	5280	5280	0
29	20231006	195900	165651600	5280	5280	5280	5280	0
30	20231006	195800	165651600	5280	5280	5280	5280	0
31	20231006	195700	165651600	5280	5280	5280	5280	0
32	20231006	195600	165651600	5280	5280	5280	5280	977
33	20231006	195500	165651600	5280	5280	5280	5280	0
34	20231006	195400	165651600	5280	5280	5280	5280	0
35	20231006	195300	165651600	5280	5280	5280	5280	0
36	20231006	195200	165651600	5280	5280	5280	5280	0
37	20231006	195100	165651600	5280	5280	5280	5280	0
38	20231006	195000	165651600	5280	5280	5280	5280	0
39	20231006	194900	165651600	5280	5280	5280	5280	0
40	20231006	194800	165651600	5280	5280	5280	5280	0
41	20231006	194700	165651600	5280	5280	5280	5280	0
42	20231006	194600	165651600	5280	5280	5280	5280	0
43	20231006	194500	165651600	5280	5280	5280	5280	0
44	20231006	194400	165651600	5280	5280	5280	5280	0
45	20231006	194300	165651600	5280	5280	5280	5280	0
46	20231006	194200	165651600	5280	5280	5280	5280	0
47	20231006	194100	165651600	5280	5280	5280	5280	0
48	20231006	194000	165651600	5280	5280	5280	5280	0
49	20231006	193900	165651600	5280	5280	5280	5280	0
50	20231006	193800	165651600	5280	5280	5280	5280	0
51	20231006	193700	165651600	5280	5280	5280	5280	0
52	20231006	193600	165651600	5280	5280	5280	5280	0
53	20231006	193500	165651600	5280	5280	5280	5280	0
54	20231006	193400	165651600	5280	5280	5280	5280	0
55	20231006	193300	165651600	5280	5280	5280	5280	0
56	20231006	193200	165651600	5280	5280	5280	5280	0
57	20231006	193100	165651600	5280	5280	5280	5280	0
58	20231006	193000	165651600	5280	5280	5280	5280	0
59	20231006	192900	165651600	5280	5280	5280	5280	0
60	20231006	192800	165651600	5280	5280	5280	5280	0
61	20231006	192700	165651600	5280	5280	5280	5280	0
62	20231006	192600	165651600	5280	5280	5280	5280	977
63	20231006	192500	165651600	5280	5280	5280	5280	0
64	20231006	192400	165651600	5280	5280	5280	5280	0
65	20231006	192300	165651600	5280	5280	5280	5280	0
66	20231006	192200	165651600	5280	5280	5280	5280	0
67	20231006	192100	165651600	5280	5280	5280	5280	0
68	20231006	192000	165651600	5280	5280	5280	5280	0
69	20231006	191900	165651600	5280	5280	5280	5280	0
70	20231006	191800	165651600	5280	5280	5280	5280	0
71	20231006	191700	165651600	5280	5280	5280	5280	0
72	20231006	191600	165651600	5280	5280	5280	5280	0
73	20231006	191500	165651600	5280	5280	5280	5280	0
74	20231006	191400	165651600	5280	5280	5280	5280	0
75	20231006	191300	165651600	5280	5280	5280	5280	0
76	20231006	191200	165651600	5280	5280	5280	5280	0
77	20231006	191100	165651600	5280	5280	5280	5280	0
78	20231006	191000	165651600	5280	5280	5280	5280	0
79	20231006	190900	165651600	5280	5280	5280	5280	0
80	20231006	190800	165651600	5280	5280	5280	5280	0
81	20231006	190700	165651600	5280	5280	5280	5280	0
82	20231006	190600	165651600	5280	5280	5280	5280	0
83	20231006	190500	165651600	5280	5280	5280	5280	0
84	20231006	190400	165651600	5280	5280	5280	5280	0
85	20231006	190300	165651600	5280	5280	5280	5280	0
86	20231006	190200	165651600	5280	5280	5280	5280	0
87	20231006	190100	165651600	5280	5280	5280	5280	0
88	20231006	190000	165651600	5280	5280	5280	5280	0
89	20231006	185900	165651600	5280	5280	5280	5280	0
90	20231006	185800	165651600	5280	5280	5280	5280	0
91	20231006	185700	165651600	5280	5280	5280	5280	0
92	20231006	185600	165651600	5280	5280	5280	5280	977
93	20231006	185500	165651600	5280	5280	5280	5280	0
94	20231006	185400	165651600	5280	5280	5280	5280	0
95	20231006	185300	165651600	5280	5280	5280	5280	0
96	20231006	185200	165651600	5280	5280	5280	5280	0
97	20231006	185100	165651600	5280	5280	5280	5280	0
98	20231006	185000	165651600	5280	5280	5280	5280	0
99	20231006	184900	165651600	5280	5280	5280	5280	0
100	20231006	184800	165651600	5280	5280	5280	5280	0
101	20231006	184700	165651600	5280	5280	5280	5280	0
102	20231006	184600	165651600	5280	5280	5280	5280	0
103	20231006	184500	165651600	5280	5280	5280	5280	0
104	20231006	184400	165651600	5280	5280	5280	5280	0
105	20231006	184300	165651600	5280	5280	5280	5280	0
106	20231006	184200	165651600	5280	5280	5280	5280	0
107	20231006	184100	165651600	5280	5280	5280	5280	0
108	20231006	184000	165651600	5280	5280	5280	5280	0
109	20231006	183900	165651600	5280	5280	5280	5280	0
110	20231006	183800	165651600	5280	5280	5280	5280	0
111	20231006	183700	165651600	5280	5280	5280	5280	0
112	20231006	183600	165651600	5280	5280	5280	5280	0
113	20231006	183500	165651600	5280	5280	5280	5280	0
114	20231006	183400	165651600	5280	5280	5280	5280	0
115	20231006	183300	165651600	5280	5280	5280	5280	0
116	20231006	183200	165651600	5280	5280	5280	5280	0
117	20231006	183100	165651600	5280	5280	5280	5280	0
118	20231006	183000	165651600	5280	5280	5280	5280	0
119	20231006	182900	165651600	5280	5280	5280	5280	0
120	20231006	182800	165651600	5280	5280	5280	5280	0
121	20231006	182700	165651600	5280	5280	5280	5280	0
122	20231006	182600	165651600	5280	5280	5280	5280	977
123	20231006	182500	165651600	5280	5280	5280	5280	0
124	20231006	182400	165651600	5280	5280	5280	5280	0
125	20231006	182300	165651600	5280	5280	5280	5280	0
126	20231006	182200	165651600	5280	5280	5280	5280	0
127	20231006	182100	165651600	5280	5280	5280	5280	0
128	20231006	182000	165651600	5280	5280	5280	5280	0
129	20231006	181900	165651600	5280	5280	5280	5280	0
130	20231006	181800	165651600	5280	5280	5280	5280	0
131	20231006	181700	165651600	5280	5280	5280	5280	0
132	20231006	181600	165651600	5280	5280	5280	5280	0
133	20231006	181500	165651600	5280	5280	5280	5280	0
134	20231006	181400	165651600	5280	5280	5280	5280	0
135	20231006	181300	165651600	5280	5280	5280	5280	0
136	20231006	181200	165651600	5280	5280	5280	5280	0
137	20231006	181100	165651600	5280	5280	5280	5280	0
138	20231006	181000	165651600	5280	5280	5280	5280	0
139	20231006	180900	165651600	5280	5280	5280	5280	0
140	20231006	180800	165651600	5280	5280	5280	5280	0
141	20231006	180700	165651600	5280	5280	5280	5280	0
142	20231006	180600	165651600	5280	5280	5280	5280	0
143	20231006	180500	165651600	5280	5280	5280	5280	0
144	20231006	180400	165651600	5280	5280	5280	5280	0
145	20231006	180300	165651600	5280	5280	5280	5280	0
146	20231006	180200	165651600	5280	5280	5280	5280	0
147	20231006	180100	165651600	5280	5280	5280	5280	0
148	20231006	180000	165651600	5280	5280	5280	5280	0
149	20231006	175900	165651600	5280	5280	5280	5280	0
150	20231006	175800	165651600	5280	5280	5280	5280	0
151	20231006	175700	165651600	5280	5280	5280	5280	0
152	20231006	175600	165651600	5280	5280	5280	5280	977
153	20231006	175500	165651600	5280	5280	5280	5280	0
154	20231006	175400	165651600	5280	5280	5280	5280	0
155	20231006	175300	165651600	5280	5280	5280	5280	0
156	20231006	175200	165651600	5280	5280	5280	5280	0
157	20231006	175100	165651600	5280	5280	5280	5280	0
158	20231006	175000	165651600	5280	5280	5280	5280	0
159	20231006	174900	165651600	5280	5280	5280	5280	0
160	20231006	174800	165651600	5280	5280	5280	5280	0
161	20231006	174700	165651600	5280	5280	5280	5280	0
162	20231006	174600	165651600	5280	5280	5280	5280	0
163	20231006	174500	165651600	5280	5280	5280	5280	0
164	20231006	174400	165651600	5280	5280	5280	5280	0
165	20231006	174300	165651600	5280	5280	5280	5280	0
166	20231006	174200	165651600	5280	5280	5280	5280	0
167	20231006	174100	165651600	5280	5280	5280	5280	0
168	20231006	174000	165651600	5280	5280	5280	5280	0
169	20231006	173900	165651600	5280	5280	5280	5280	0
170	20231006	173800	165651600	5280	5280	5280	5280	0
171	20231006	173700	165651600	5280	5280	5280	5280	0
172	20231006	173600	165651600	5280	5280	5280	5280	0
173	20231006	173500	165651600	5280	5280	5280	5280	0
174	20231006	173400	165651600	5280	5280	5280	5280	0
175	20231006	173300	165651600	5280	5280	5280	5280	0
176	20231006	173200	165651600	5280	5280	5280	5280	0
177	20231006	173100	165651600	5280	5280	5280	5280	0
178	20231006	173000	165651600	5280	5280	5280	5280	0
179	20231006	172900	165651600	5280	5280	5280	5280	0
180	20231006	172800	165651600	5280	5280	5280	5280	0
181	20231006	172700	165651600	5280	5280	5280	5280	0
182	20231006	172600	165651600	5280	5280	5280	5280	977
183	20231006	172500	165651600	5280	5280	5280	5280	0
184	20231006	172400	165651600	5280	5280	5280	5280	0
185	20231006	172300	165651600	5280	5280	5280	5280	0
186	20231006	172200	165651600	5280	5280	5280	5280	0
187	20231006	172100	165651600	5280	5280	5280	5280	0
188	20231006	172000	165651600	5280	5280	5280	5280	0
189	20231006	171900	165651600	5280	5280	5280	5280	0
190	20231006	171800	165651600	5280	5280	5280	5280	0
191	20231006	171700	165651600	5280	5280	5280	5280	0
192	20231006	171600	165651600	5280	5280	5280	5280	0
193	20231006	171500	165651600	5280	5280	5280	5280	0
194	20231006	171400	165651600	5280	5280	5280	5280	0
195	20231006	171300	165651600	5280	5280	5280	5280	0
196	20231006	171200	165651600	5280	5280	5280	5280	0
197	20231006	171100	165651600	5280	5280	5280	5280	0
198	20231006	171000	165651600	5280	5280	5280	5280	0
199	20231006	170900	165651600	5280	5280	5280	5280	0
200	20231006	170800	165651600	5280	5280	5280	5280	0
201	20231006	170700	165651600	5280	5280	5280	5280	0
202	20231006	170600	165651600	5280	5280	5280	5280	0
203	20231006	170500	165651600	5280	5280	5280	5280	0
204	20231006	170400	165651600	5280	5280	5280	5280	0
205	20231006	170300	165651600	5280	5280	5280	5280	0
206	20231006	170200	165651600	5280	5280	5280	5280	0
207	20231006	170100	165651600	5280	5280	5280	5280	0
208	20231006	170000	165651600	5280	5280	5280	5280	0
209	20231006	165900	165651600	5280	5280	5280	5280	0
210	20231006	165800	165651600	5280	5280	5280	5280	0
211	20231006	165700	165651600	5280	5280	5280	5280	0
212	20231006	165600	165651600	5280	5280	5280	5280	977
213	20231006	165500	165651600	5280	5280	5280	5280	0
214	20231006	165400	165651600	5280	5280	5280	5280	0
215	20231006	165300	165651600	5280	5280	5280	5280	0
216	20231006	165200	165651600	5280	5280	5280	5280	0
217	20231006	165100	165651600	5280	5280	5280	5280	0
218	20231006	165000	165651600	5280	5280	5280	5280	0
219	20231006	164900	165651600	5280	5280	5280	5280	0
220	20231006	164800	165651600	5280	5280	5280	5280	0
221	20231006	164700	165651600	5280	5280	5280	5280	0
222	20231006	164600	165651600	5280	5280	5280	5280	0
223	20231006	164500	165651600	5280	5280	5280	5280	0
224	20231006	164400	165651600	5280	5280	5280	5280	0
225	20231006	164300	165651600	5280	5280	5280	5280	0
226	20231006	164200	165651600	5280	5280	5280	5280	0
227	20231006	164100	165651600	5280	5280	5280	5280	0
228	20231006	164000	165651600	5280	5280	5280	5280	0
229	20231006	163900	165651600	5280	5280	5280	5280	0
230	20231006	163800	165651600	5280	5280	5280	5280	0
231	20231006	163700	165651600	5280	5280	5280	5280	0
232	20231006	163600	165651600	5280	5280	5280	5280	0
233	20231006	163500	165651600	5280	5280	5280	5280	0
234	20231006	163400	165651600	5280	5280	5280	5280	0
235	20231006	163300	165651600	5280	5280	5280	5280	0
236	20231006	163200	165651600	5280	5280	5280	5280	0
237	20231006	163100	165651600	5280	5280	5280	5280	0
238	20231006	163000	165651600	5280	5280	5280	5280	0
239	20231006	162900	165651600	5280	5280	5280	5280	0
240	20231006	162800	165651600	5280	5280	5280	5280	0
241	20231006	162700	165651600	5280	5280	5280	5280	0
242	20231006	162600	165651600	5280	5280	5280	5280	977
243	20231006	162500	165651600	5280	5280	5280	5280	0
244	20231006	162400	165651600	5280	5280	5280	5280	0
245	20231006	162300	165651600	5280	5280	5280	5280	0
246	20231006	162200	165651600	5280	5280	5280	5280	0
247	20231006	162100	165651600	5280	5280	5280	5280	0
248	20231006	162000	165651600	5280	5280	5280	5280	0
249	20231006	161900	165651600	5280	5280	5280	5280	0
250	20231006	161800	165651600	5280	5280	5280	5280	0
251	20231006	161700	165651600	5280	5280	5280	5280	0
252	20231006	161600	165651600	5280	5280	5280	5280	0
253	20231006	161500	165651600	5280	5280	5280	5280	0
254	20231006	161400	165651600	5280	5280	5280	5280	0
255	20231006	161300	165651600	5280	5280	5280	5280	0
256	20231006	161200	165651600	5280	5280	5280	5280	0
257	20231006	161100	165651600	5280	5280	5280	5280	0
258	20231006	161000	165651600	5280	5280	5280	5280	0
259	20231006	160900	165651600	5280	5280	5280	5280	0
260	20231006	160800	165651600	5280	5280	5280	5280	0
261	20231006	160700	165651600	5280	5280	5280	5280	0
262	20231006	160600	165651600	5280	5280	5280	5280	0
263	20231006	160500	165651600	5280	5280	5280	5280	0
264	20231006	160400	165651600	5280	5280	5280	5280	0
265	20231006	160300	165651600	5280	5280	5280	5280	0
266	20231006	160200	165651600	5280	5280	5280	5280	0
267	20231006	160100	165651600	5280	5280	5280	5280	0
268	20231006	160000	165651600	5280	5280	5280	5280	0
269	20231006	155900	165651600	5280	5280	5280	5280	0
270	20231006	155800	165651600	5280	5280	5280	5280	0
271	20231006	155700	165651600	5280	5280	5280	5280	0
272	20231006	155600	165651600	5280	5280	5280	5280	977
273	20231006	155500	165651600	5280	5280	5280	5280	0
274	20231006	155400	165651600	5280	5280	5280	5280	0
275	20231006	155300	165651600	5280	5280	5280	5280	0
276	20231006	155200	165651600	5280	5280	5280	5280	0
277	20231006	155100	165651600	5280	5280	5280	5280	0
278	20231006	155000	165651600	5280	5280	5280	5280	0
279	20231006	154900	165651600	5280	5280	5280	5280	0
280	20231006	154800	165651600	5280	5280	5280	5280	0
281	20231006	154700	165651600	5280	5280	5280	5280	0
282	20231006	154600	165651600	5280	5280	5280	5280	0
283	20231006	154500	165651600	5280	5280	5280	5280	0
284	20231006	154400	165651600	5280	5280	5280	5280	0
285	20231006	154300	165651600	5280	5280	5280	5280	0
286	20231006	154200	165651600	5280	5280	5280	5280	0
287	20231006	154100	165651600	5280	5280	5280	5280	0
288	20231006	154000	165651600	5280	5280	5280	5280	0
289	20231006	153900	165651600	5280	5280	5280	5280	0
290	20231006	153800	165651600	5280	5280	5280	5280	0
291	20231006	153700	165651600	5280	5280	5280	5280	0
292	20231006	153600	165651600	5280	5280	5280	5280	0
293	20231006	153500	165651600	5280	5280	5280	5280	0
294	20231006	153400	165651600	5280	5280	5280	5280	0
295	20231006	153300	165651600	5280	5280	5280	5280	0
296	20231006	153200	165651600	5280	5280	5280	5280	0
297	20231006	153100	165651600	5280	5280	5280	5280	0
298	20231006	153000	165651600	5280	5280	5280	5280	977
299	20231006	152900	160493040	5310	5310	5310	5310	0
300	20231006	152800	160493040	5310	5310	5310	5310	0
301	20231006	152700	160493040	5310	5310	5310	5310	0
302	20231006	152600	160493040	5310	5310	5310	5310	0
303	20231006	152500	160493040	5310	5310	5310	5310	0
304	20231006	152400	160493040	5310	5310	5310	5310	0
305	20231006	152300	160493040	5310	5310	5310	5310	0
306	20231006	152200	160493040	5310	5310	5310	5310	0
307	20231006	152100	160493040	5310	5310	5310	5310	0
308	20231006	152000	160493040	5310	5310	5310	5310	0
309	20231006	151900	160493040	5310	5310	5310	5310	10
310	20231006	151800	160439940	5310	5310	5310	5310	1
311	20231006	151700	160434630	5310	5290	5310	5290	4
312	20231006	151600	160413450	5290	5310	5310	5290	204
313	20231006	151500	159330230	5320	5310	5320	5310	7
314	20231006	151400	159293040	5320	5310	5320	5310	106
315	20231006	151300	158730170	5320	5320	5320	5320	1
316	20231006	151200	158724850	5320	5320	5320	5320	1
317	20231006	151100	158719530	5310	5310	5310	5310	159
318	20231006	151000	157875240	5310	5310	5310	5310	3
319	20231006	150900	157859310	5310	5310	5310	5310	1
320	20231006	150800	157854000	5310	5290	5310	5290	220
321	20231006	150700	156689020	5290	5310	5310	5290	68
322	20231006	150600	156328320	5310	5310	5310	5310	1
323	20231006	150500	156323010	5310	5310	5310	5310	59
324	20231006	150400	156009720	5310	5310	5310	5310	1
325	20231006	150300	156004410	5310	5310	5310	5310	1
326	20231006	150200	155999100	5310	5310	5310	5310	1
327	20231006	150100	155993790	5310	5310	5310	5310	1
328	20231006	150000	155988480	5310	5310	5310	5310	59
329	20231006	145900	155675190	5310	5310	5310	5310	1
330	20231006	145800	155669880	5320	5320	5320	5320	2
331	20231006	145700	155659240	5290	5320	5320	5290	14
332	20231006	145600	155585150	5320	5320	5320	5320	1
333	20231006	145500	155579830	5300	5310	5330	5300	64
334	20231006	145400	155239100	5320	5300	5330	5300	364
335	20231006	145300	153306540	5280	5290	5300	5280	53
336	20231006	145200	153026660	5290	5260	5290	5260	701
337	20231006	145100	149323690	5260	5260	5260	5260	1
338	20231006	145000	149318430	5260	5260	5260	5260	84
339	20231006	144900	148876590	5260	5260	5260	5260	20
340	20231006	144800	148771390	5260	5260	5260	5260	17
341	20231006	144700	148681970	5260	5260	5260	5260	1
342	20231006	144600	148676710	5260	5260	5260	5260	1
343	20231006	144500	148671450	5270	5250	5280	5250	59
344	20231006	144400	148360380	5250	5250	5250	5250	1
345	20231006	144300	148355130	5250	5250	5250	5250	1
346	20231006	144200	148349880	5250	5250	5250	5250	1
347	20231006	144100	148344630	5250	5250	5250	5250	1
348	20231006	144000	148339380	5260	5260	5260	5260	1
349	20231006	143900	148334120	5260	5260	5260	5260	1
350	20231006	143800	148328860	5260	5260	5260	5260	1
351	20231006	143700	148323600	5270	5220	5270	5220	176
352	20231006	143600	147404830	5280	5280	5280	5280	1
353	20231006	143500	147399550	5280	5280	5280	5280	1
354	20231006	143400	147394270	5280	5280	5280	5280	38
355	20231006	143300	147193630	5280	5280	5280	5280	1
356	20231006	143200	147188350	5280	5280	5280	5280	33
357	20231006	143100	147014110	5280	5280	5280	5280	1
358	20231006	143000	147008830	5280	5280	5280	5280	1
359	20231006	142900	147003550	5280	5280	5280	5280	1
360	20231006	142800	146998270	5280	5280	5280	5280	64
361	20231006	142700	146660350	5280	5270	5280	5270	80
362	20231006	142600	146238600	5270	5270	5270	5270	2
363	20231006	142500	146228060	5270	5270	5270	5270	1
364	20231006	142400	146222790	5270	5270	5270	5270	1
365	20231006	142300	146217520	5270	5270	5270	5270	1
366	20231006	142200	146212250	5270	5270	5270	5270	2
367	20231006	142100	146201710	5270	5270	5270	5270	191
368	20231006	142000	145195140	5270	5270	5270	5270	80
369	20231006	141900	144773540	5270	5270	5270	5270	1
370	20231006	141800	144768270	5230	5270	5270	5230	3
371	20231006	141700	144752540	5270	5270	5270	5270	1
372	20231006	141600	144747270	5270	5270	5270	5270	1
373	20231006	141500	144742000	5270	5270	5270	5270	1
374	20231006	141400	144736730	5270	5270	5270	5270	1
375	20231006	141300	144731460	5270	5270	5270	5270	57
376	20231006	141200	144431070	5270	5270	5270	5270	1
377	20231006	141100	144425800	5270	5270	5270	5270	1
378	20231006	141000	144420530	5270	5270	5270	5270	1
379	20231006	140900	144415260	5270	5270	5270	5270	1
380	20231006	140800	144409990	5270	5270	5270	5270	1
381	20231006	140700	144404720	5270	5270	5270	5270	1
382	20231006	140600	144399450	5270	5260	5270	5260	2
383	20231006	140500	144388920	5270	5270	5270	5270	1
384	20231006	140400	144383650	5270	5240	5270	5240	201
385	20231006	140300	143326490	5240	5240	5240	5240	1
386	20231006	140200	143321250	5240	5240	5240	5240	1
387	20231006	140100	143316010	5240	5240	5240	5240	1
388	20231006	140000	143310770	5250	5250	5250	5250	35
389	20231006	135900	143127020	5250	5250	5250	5250	1
390	20231006	135800	143121770	5250	5270	5270	5210	767
391	20231006	135700	139121180	5260	5260	5260	5260	1
392	20231006	135600	139115920	5230	5250	5280	5230	200
393	20231006	135500	138065940	5280	5280	5280	5280	1
394	20231006	135400	138060660	5280	5280	5280	5280	1
395	20231006	135300	138055380	5290	5290	5290	5290	1
396	20231006	135200	138050090	5290	5280	5290	5280	2303
397	20231006	135100	125890240	5280	5280	5280	5280	1
398	20231006	135000	125884960	5280	5280	5280	5280	1891
399	20231006	134900	115900480	5280	5280	5280	5280	1
400	20231006	134800	115895200	5280	5270	5280	5270	38
401	20231006	134700	115694930	5280	5280	5280	5280	1
402	20231006	134600	115689650	5280	5280	5280	5280	1
403	20231006	134500	115684370	5280	5280	5280	5280	1
404	20231006	134400	115679090	5280	5280	5280	5280	1
405	20231006	134300	115673810	5280	5280	5280	5280	1
406	20231006	134200	115668530	5280	5280	5280	5280	1
407	20231006	134100	115663250	5280	5280	5280	5280	1
408	20231006	134000	115657970	5280	5280	5280	5280	1
409	20231006	133900	115652690	5280	5280	5280	5280	1
410	20231006	133800	115647410	5280	5280	5280	5280	1
411	20231006	133700	115642130	5270	5280	5280	5270	101
412	20231006	133600	115109850	5280	5270	5280	5270	249
413	20231006	133500	113797610	5270	5270	5270	5270	1
414	20231006	133400	113792340	5270	5270	5270	5270	1
415	20231006	133300	113787070	5270	5270	5270	5270	2
416	20231006	133200	113776530	5270	5270	5270	5270	1
417	20231006	133100	113771260	5270	5270	5270	5270	1
418	20231006	133000	113765990	5270	5270	5270	5270	1
419	20231006	132900	113760720	5270	5270	5270	5270	64
420	20231006	132800	113423440	5270	5270	5270	5270	34
421	20231006	132700	113244260	5270	5270	5270	5270	1
422	20231006	132600	113238990	5270	5240	5270	5240	301
423	20231006	132500	111661720	5270	5250	5270	5250	301
424	20231006	132400	110081450	5270	5270	5280	5270	194
425	20231006	132300	109059010	5270	5270	5270	5270	1
426	20231006	132200	109053740	5270	5270	5270	5270	1
427	20231006	132100	109048470	5270	5270	5270	5270	1
428	20231006	132000	109043200	5240	5270	5270	5240	17
429	20231006	131900	108954090	5270	5270	5270	5270	1
430	20231006	131800	108948820	5250	5250	5250	5250	1
431	20231006	131700	108943570	5250	5250	5250	5250	1
432	20231006	131600	108938320	5250	5250	5250	5250	1
433	20231006	131500	108933070	5250	5250	5250	5250	1
434	20231006	131400	108927820	5250	5250	5250	5250	1
435	20231006	131300	108922570	5250	5250	5250	5250	1
436	20231006	131200	108917320	5250	5250	5250	5250	1
437	20231006	131100	108912070	5220	5250	5250	5220	11
438	20231006	131000	108854620	5250	5250	5250	5250	1
439	20231006	130900	108849370	5250	5250	5250	5250	1
440	20231006	130800	108844120	5250	5240	5250	5240	2
441	20231006	130700	108833630	5250	5250	5250	5250	2
442	20231006	130600	108823130	5250	5250	5250	5250	1
443	20231006	130500	108817880	5260	5260	5260	5260	1
444	20231006	130400	108812620	5260	5260	5260	5260	1
445	20231006	130300	108807360	5260	5260	5260	5260	1
446	20231006	130200	108802100	5260	5260	5260	5260	1
447	20231006	130100	108796840	5260	5260	5260	5260	1
448	20231006	130000	108791580	5260	5260	5260	5260	1
449	20231006	125900	108786320	5260	5260	5260	5260	1
450	20231006	125800	108781060	5260	5260	5260	5260	1
451	20231006	125700	108775800	5260	5260	5260	5260	1
452	20231006	125600	108770540	5260	5260	5260	5260	34
453	20231006	125500	108591700	5260	5260	5260	5260	1
454	20231006	125400	108586440	5260	5260	5260	5260	1
455	20231006	125300	108581180	5260	5260	5260	5260	1
456	20231006	125200	108575920	5260	5260	5260	5260	1
457	20231006	125100	108570660	5260	5260	5260	5260	1
458	20231006	125000	108565400	5260	5260	5260	5260	1
459	20231006	124900	108560140	5260	5260	5260	5260	2755
460	20231006	124800	94068840	5280	5280	5280	5280	1
461	20231006	124700	94063560	5280	5280	5280	5280	1
462	20231006	124600	94058280	5280	5280	5280	5280	1
463	20231006	124500	94053000	5280	5280	5280	5280	1
464	20231006	124400	94047720	5280	5280	5280	5280	1
465	20231006	124300	94042440	5280	5280	5280	5280	1
466	20231006	124200	94037160	5280	5280	5280	5280	1
467	20231006	124100	94031880	5280	5280	5280	5280	2
468	20231006	124000	94021320	5280	5280	5280	5280	1
469	20231006	123900	94016040	5280	5280	5280	5280	1
470	20231006	123800	94010760	5280	5280	5280	5280	52
471	20231006	123700	93736200	5280	5280	5280	5280	1
472	20231006	123600	93730920	5260	5270	5270	5260	2
473	20231006	123500	93720390	5270	5260	5270	5260	277
474	20231006	123400	92263360	5260	5260	5260	5260	1
475	20231006	123300	92258100	5260	5260	5260	5260	1
476	20231006	123200	92252840	5260	5260	5260	5260	1
477	20231006	123100	92247580	5260	5260	5260	5260	1
478	20231006	123000	92242320	5260	5260	5260	5260	1
479	20231006	122900	92237060	5260	5260	5260	5260	1
480	20231006	122800	92231800	5260	5260	5260	5260	1
481	20231006	122700	92226540	5260	5260	5260	5260	1
482	20231006	122600	92221280	5260	5260	5260	5260	1
483	20231006	122500	92216020	5260	5260	5260	5260	1
484	20231006	122400	92210760	5260	5230	5260	5230	34
485	20231006	122300	92032730	5230	5230	5230	5230	1
486	20231006	122200	92027500	5230	5230	5230	5230	1
487	20231006	122100	92022270	5230	5230	5230	5230	1
488	20231006	122000	92017040	5230	5230	5230	5230	2
489	20231006	121900	92006580	5230	5230	5230	5230	1
490	20231006	121800	92001350	5230	5230	5230	5230	1
491	20231006	121700	91996120	5230	5230	5230	5230	1
492	20231006	121600	91990890	5230	5230	5230	5230	1
493	20231006	121500	91985660	5230	5230	5230	5230	2
494	20231006	121400	91975200	5230	5230	5230	5230	1
495	20231006	121300	91969970	5230	5230	5230	5230	1
496	20231006	121200	91964740	5230	5230	5230	5230	1
497	20231006	121100	91959510	5230	5230	5230	5230	1
498	20231006	121000	91954280	5230	5230	5230	5230	1
499	20231006	120900	91949050	5230	5230	5230	5230	1
500	20231006	120800	91943820	5230	5230	5230	5230	1
501	20231006	120700	91938590	5230	5230	5230	5230	1
502	20231006	120600	91933360	5230	5230	5230	5230	1
503	20231006	120500	91928130	5230	5230	5230	5230	1
504	20231006	120400	91922900	5230	5230	5230	5230	3
505	20231006	120300	91907210	5270	5270	5270	5270	1
506	20231006	120200	91901940	5270	5270	5270	5270	1
507	20231006	120100	91896670	5270	5270	5270	5270	1
508	20231006	120000	91891400	5270	5270	5270	5270	1
509	20231006	115900	91886130	5270	5270	5270	5270	1
510	20231006	115800	91880860	5270	5270	5270	5270	1
511	20231006	115700	91875590	5260	5270	5270	5260	1522
512	20231006	115600	83869850	5270	5270	5270	5270	7
513	20231006	115500	83832960	5270	5270	5270	5270	1
514	20231006	115400	83827690	5260	5270	5270	5260	26
515	20231006	115300	83690910	5270	5270	5270	5270	1
516	20231006	115200	83685640	5270	5270	5270	5270	34
517	20231006	115100	83506460	5260	5260	5260	5260	272
518	20231006	115000	82075740	5260	5260	5260	5260	1
519	20231006	114900	82070480	5260	5260	5260	5260	1
520	20231006	114800	82065220	5260	5260	5260	5260	2
521	20231006	114700	82054700	5260	5260	5260	5260	1
522	20231006	114600	82049440	5260	5260	5260	5260	28
523	20231006	114500	81902160	5260	5260	5260	5260	1
524	20231006	114400	81896900	5260	5260	5260	5260	1
525	20231006	114300	81891640	5260	5260	5260	5260	1
526	20231006	114200	81886380	5260	5260	5260	5260	1
527	20231006	114100	81881120	5260	5260	5260	5260	1
528	20231006	114000	81875860	5260	5260	5260	5260	1
529	20231006	113900	81870600	5260	5260	5260	5260	1
530	20231006	113800	81865340	5260	5250	5260	5250	9
531	20231006	113700	81818080	5250	5260	5260	5250	8
532	20231006	113600	81776010	5260	5250	5260	5250	1151
533	20231006	113500	75733250	5250	5250	5250	5250	1
534	20231006	113400	75728000	5250	5250	5250	5250	1
535	20231006	113300	75722750	5250	5250	5250	5250	1
536	20231006	113200	75717500	5250	5250	5250	5250	1
537	20231006	113100	75712250	5250	5250	5250	5250	1
538	20231006	113000	75707000	5250	5230	5250	5230	160
539	20231006	112900	74869000	5250	5250	5250	5250	1
540	20231006	112800	74863750	5250	5250	5250	5250	1
541	20231006	112700	74858500	5250	5250	5250	5250	1
542	20231006	112600	74853250	5250	5250	5250	5250	1
543	20231006	112500	74848000	5250	5250	5250	5250	1
544	20231006	112400	74842750	5250	5250	5250	5250	1
545	20231006	112300	74837500	5250	5250	5250	5250	1
546	20231006	112200	74832250	5250	5250	5250	5250	2
547	20231006	112100	74821750	5260	5260	5260	5260	1
548	20231006	112000	74816490	5260	5260	5260	5260	34
549	20231006	111900	74637650	5260	5260	5260	5260	1
550	20231006	111800	74632390	5260	5260	5260	5260	1
551	20231006	111700	74627130	5260	5260	5260	5260	1
552	20231006	111600	74621870	5260	5260	5260	5260	1
553	20231006	111500	74616610	5260	5260	5260	5260	1
554	20231006	111400	74611350	5260	5260	5260	5260	1
555	20231006	111300	74606090	5260	5260	5260	5260	1
556	20231006	111200	74600830	5260	5260	5260	5260	1
557	20231006	111100	74595570	5260	5260	5260	5260	1
558	20231006	111000	74590310	5260	5260	5260	5260	1
559	20231006	110900	74585050	5260	5260	5260	5260	1
560	20231006	110800	74579790	5260	5260	5260	5260	1
561	20231006	110700	74574530	5260	5250	5260	5250	872
562	20231006	110600	69996520	5260	5260	5260	5260	1
563	20231006	110500	69991260	5260	5250	5260	5250	1001
564	20231006	110400	64736000	5260	5250	5260	5250	59
565	20231006	110300	64426240	5260	5260	5260	5260	10
566	20231006	110200	64373640	5260	5250	5260	5250	633
567	20231006	110100	61050380	5250	5250	5250	5250	1
568	20231006	110000	61045130	5250	5250	5250	5250	1
569	20231006	105900	61039880	5250	5250	5250	5250	1
570	20231006	105800	61034630	5250	5250	5250	5250	1
571	20231006	105700	61029380	5250	5250	5250	5250	1
572	20231006	105600	61024130	5250	5250	5250	5250	2
573	20231006	105500	61013630	5250	5250	5250	5250	1
574	20231006	105400	61008380	5250	5250	5250	5250	1
575	20231006	105300	61003130	5250	5250	5250	5250	1
576	20231006	105200	60997880	5250	5240	5250	5240	50
577	20231006	105100	60735870	5240	5240	5240	5240	426
578	20231006	105000	58503630	5240	5240	5240	5240	1
579	20231006	104900	58498390	5240	5240	5240	5240	1
580	20231006	104800	58493150	5240	5240	5240	5240	35
581	20231006	104700	58309750	5240	5230	5240	5230	9
582	20231006	104600	58262670	5240	5240	5240	5240	1
583	20231006	104500	58257430	5240	5240	5240	5240	1
584	20231006	104400	58252190	5240	5240	5240	5240	1
585	20231006	104300	58246950	5240	5240	5240	5240	1
586	20231006	104200	58241710	5240	5240	5240	5240	1
587	20231006	104100	58236470	5240	5240	5240	5240	1
588	20231006	104000	58231230	5240	5240	5240	5240	1
589	20231006	103900	58225990	5240	5240	5240	5240	4
590	20231006	103800	58205030	5240	5240	5240	5240	1
591	20231006	103700	58199790	5240	5240	5240	5240	1
592	20231006	103600	58194550	5240	5240	5240	5240	1
593	20231006	103500	58189310	5230	5230	5230	5230	6
594	20231006	103400	58157930	5230	5230	5230	5230	1
595	20231006	103300	58152700	5230	5230	5230	5230	1
596	20231006	103200	58147470	5230	5230	5230	5230	1
597	20231006	103100	58142240	5230	5240	5240	5230	2
598	20231006	103000	58131770	5240	5240	5240	5240	20
599	20231006	102900	58026970	5240	5240	5240	5240	0
600	20231006	102800	58026970	5240	5240	5240	5240	0
601	20231006	102700	58026970	5240	5240	5240	5240	0
602	20231006	102600	58026970	5240	5240	5240	5240	0
603	20231006	102500	58026970	5240	5240	5240	5240	0
604	20231006	102400	58026970	5240	5240	5240	5240	1
605	20231006	102300	58021730	5240	5240	5240	5240	0
606	20231006	102200	58021730	5240	5240	5240	5240	0
607	20231006	102100	58021730	5240	5240	5240	5240	0
608	20231006	102000	58021730	5240	5240	5240	5240	0
609	20231006	101900	58021730	5240	5240	5240	5240	0
610	20231006	101800	58021730	5240	5240	5240	5240	4
611	20231006	101700	58000770	5250	5250	5250	5250	0
612	20231006	101600	58000770	5250	5250	5250	5250	33
613	20231006	101500	57827520	5250	5250	5250	5250	0
614	20231006	101400	57827520	5250	5250	5250	5250	1
615	20231006	101300	57822270	5250	5210	5250	5210	5
616	20231006	101200	57796120	5200	5220	5220	5160	871
617	20231006	101100	53279680	5250	5250	5250	5250	0
618	20231006	101000	53279680	5250	5250	5250	5250	0
619	20231006	100900	53279680	5250	5250	5250	5250	0
620	20231006	100800	53279680	5250	5250	5250	5250	7
621	20231006	100700	53242930	5240	5240	5240	5240	0
622	20231006	100600	53242930	5240	5240	5240	5240	0
623	20231006	100500	53242930	5240	5240	5240	5240	0
624	20231006	100400	53242930	5240	5240	5240	5240	0
625	20231006	100300	53242930	5240	5240	5240	5240	12
626	20231006	100200	53180050	5250	5250	5250	5250	0
627	20231006	100100	53180050	5250	5250	5250	5250	0
628	20231006	100000	53180050	5250	5250	5250	5250	0
629	20231006	095900	53180050	5250	5250	5250	5250	0
630	20231006	095800	53180050	5250	5240	5250	5240	21
631	20231006	095700	53069940	5200	5200	5200	5200	100
632	20231006	095600	52549940	5250	5250	5250	5250	0
633	20231006	095500	52549940	5250	5250	5250	5250	1
634	20231006	095400	52544690	5240	5240	5240	5240	37
635	20231006	095300	52350810	5250	5240	5260	5240	516
636	20231006	095200	49641760	5240	5230	5240	5230	302
637	20231006	095100	48060250	5230	5230	5230	5230	624
638	20231006	095000	44796730	5230	5230	5230	5230	86
639	20231006	094900	44346950	5230	5230	5230	5230	0
640	20231006	094800	44346950	5230	5230	5230	5230	394
641	20231006	094700	42286330	5200	5200	5200	5200	200
642	20231006	094600	41246330	5200	5200	5200	5200	0
643	20231006	094500	41246330	5200	5200	5200	5200	834
644	20231006	094400	36909530	5200	5220	5230	5200	44
645	20231006	094300	36679750	5220	5220	5220	5220	321
646	20231006	094200	35004130	5210	5210	5210	5210	0
647	20231006	094100	35004130	5210	5210	5210	5210	0
648	20231006	094000	35004130	5210	5210	5210	5210	200
649	20231006	093900	33962130	5210	5210	5210	5210	0
650	20231006	093800	33962130	5210	5210	5210	5210	293
651	20231006	093700	32435600	5210	5200	5210	5200	1114
652	20231006	093600	26642660	5200	5190	5200	5190	349
653	20231006	093500	24827950	5200	5200	5200	5200	0
654	20231006	093400	24827950	5200	5200	5200	5200	0
655	20231006	093300	24827950	5200	5200	5200	5200	0
656	20231006	093200	24827950	5200	5200	5200	5200	3
657	20231006	093100	24812350	5210	5210	5210	5210	1
658	20231006	093000	24807140	5230	5230	5230	5230	0
659	20231006	092900	24807140	5230	5230	5230	5230	0
660	20231006	092800	24807140	5230	5230	5230	5230	0
661	20231006	092700	24807140	5230	5230	5230	5230	0
662	20231006	092600	24807140	5230	5230	5230	5230	0
663	20231006	092500	24807140	5230	5230	5230	5230	0
664	20231006	092400	24807140	5230	5230	5230	5230	1
665	20231006	092300	24801910	5220	5220	5220	5220	1
666	20231006	092200	24796690	5230	5200	5230	5200	144
667	20231006	092100	24044530	5180	5180	5180	5180	0
668	20231006	092000	24044530	5180	5160	5180	5160	659
669	20231006	091900	20640450	5180	5180	5180	5180	5
670	20231006	091800	20614550	5170	5170	5170	5170	1
671	20231006	091700	20609380	5180	5180	5180	5180	0
672	20231006	091600	20609380	5180	5180	5180	5180	1
673	20231006	091500	20604200	5180	5180	5180	5180	11
674	20231006	091400	20547220	5180	5180	5180	5180	0
675	20231006	091300	20547220	5180	5180	5180	5180	1
676	20231006	091200	20542040	5150	5150	5150	5150	0
677	20231006	091100	20542040	5150	5150	5150	5150	392
678	20231006	091000	18523240	5130	5130	5130	5130	0
679	20231006	090900	18523240	5130	5130	5130	5130	28
680	20231006	090800	18379600	5130	5130	5130	5130	10
681	20231006	090700	18328300	5130	5110	5130	5110	243
682	20231006	090600	17085070	5110	5110	5110	5110	387
683	20231006	090500	15107500	5120	5120	5120	5120	57
684	20231006	090400	14815660	5130	5140	5140	5120	33
685	20231006	090300	14646600	5150	5150	5150	5150	0
686	20231006	090200	14646600	5150	5150	5150	5150	0
687	20231006	090100	14646600	5150	5150	5150	5150	463
688	20231006	090000	12262150	5150	5150	5150	5150	2381