KissMeData/066700/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193300	586503405	4135	4135	4135	4135	1073
3	20231006	193200	586503405	4135	4135	4135	4135	0
4	20231006	193100	586503405	4135	4135	4135	4135	0
5	20231006	193000	586503405	4135	4135	4135	4135	0
6	20231006	192900	586503405	4135	4135	4135	4135	0
7	20231006	192800	586503405	4135	4135	4135	4135	0
8	20231006	192700	586503405	4135	4135	4135	4135	0
9	20231006	192600	586503405	4135	4135	4135	4135	0
10	20231006	192500	586503405	4135	4135	4135	4135	0
11	20231006	192400	586503405	4135	4135	4135	4135	0
12	20231006	192300	586503405	4135	4135	4135	4135	0
13	20231006	192200	586503405	4135	4135	4135	4135	0
14	20231006	192100	586503405	4135	4135	4135	4135	0
15	20231006	192000	586503405	4135	4135	4135	4135	0
16	20231006	191900	586503405	4135	4135	4135	4135	0
17	20231006	191800	586503405	4135	4135	4135	4135	0
18	20231006	191700	586503405	4135	4135	4135	4135	0
19	20231006	191600	586503405	4135	4135	4135	4135	0
20	20231006	191500	586503405	4135	4135	4135	4135	0
21	20231006	191400	586503405	4135	4135	4135	4135	0
22	20231006	191300	586503405	4135	4135	4135	4135	0
23	20231006	191200	586503405	4135	4135	4135	4135	0
24	20231006	191100	586503405	4135	4135	4135	4135	0
25	20231006	191000	586503405	4135	4135	4135	4135	0
26	20231006	190900	586503405	4135	4135	4135	4135	0
27	20231006	190800	586503405	4135	4135	4135	4135	0
28	20231006	190700	586503405	4135	4135	4135	4135	0
29	20231006	190600	586503405	4135	4135	4135	4135	0
30	20231006	190500	586503405	4135	4135	4135	4135	0
31	20231006	190400	586503405	4135	4135	4135	4135	0
32	20231006	190300	586503405	4135	4135	4135	4135	1073
33	20231006	190200	586503405	4135	4135	4135	4135	0
34	20231006	190100	586503405	4135	4135	4135	4135	0
35	20231006	190000	586503405	4135	4135	4135	4135	0
36	20231006	185900	586503405	4135	4135	4135	4135	0
37	20231006	185800	586503405	4135	4135	4135	4135	0
38	20231006	185700	586503405	4135	4135	4135	4135	0
39	20231006	185600	586503405	4135	4135	4135	4135	0
40	20231006	185500	586503405	4135	4135	4135	4135	0
41	20231006	185400	586503405	4135	4135	4135	4135	0
42	20231006	185300	586503405	4135	4135	4135	4135	0
43	20231006	185200	586503405	4135	4135	4135	4135	0
44	20231006	185100	586503405	4135	4135	4135	4135	0
45	20231006	185000	586503405	4135	4135	4135	4135	0
46	20231006	184900	586503405	4135	4135	4135	4135	0
47	20231006	184800	586503405	4135	4135	4135	4135	0
48	20231006	184700	586503405	4135	4135	4135	4135	0
49	20231006	184600	586503405	4135	4135	4135	4135	0
50	20231006	184500	586503405	4135	4135	4135	4135	0
51	20231006	184400	586503405	4135	4135	4135	4135	0
52	20231006	184300	586503405	4135	4135	4135	4135	0
53	20231006	184200	586503405	4135	4135	4135	4135	0
54	20231006	184100	586503405	4135	4135	4135	4135	0
55	20231006	184000	586503405	4135	4135	4135	4135	0
56	20231006	183900	586503405	4135	4135	4135	4135	0
57	20231006	183800	586503405	4135	4135	4135	4135	0
58	20231006	183700	586503405	4135	4135	4135	4135	0
59	20231006	183600	586503405	4135	4135	4135	4135	0
60	20231006	183500	586503405	4135	4135	4135	4135	0
61	20231006	183400	586503405	4135	4135	4135	4135	0
62	20231006	183300	586503405	4135	4135	4135	4135	1073
63	20231006	183200	586503405	4135	4135	4135	4135	0
64	20231006	183100	586503405	4135	4135	4135	4135	0
65	20231006	183000	586503405	4135	4135	4135	4135	0
66	20231006	182900	586503405	4135	4135	4135	4135	0
67	20231006	182800	586503405	4135	4135	4135	4135	0
68	20231006	182700	586503405	4135	4135	4135	4135	0
69	20231006	182600	586503405	4135	4135	4135	4135	0
70	20231006	182500	586503405	4135	4135	4135	4135	0
71	20231006	182400	586503405	4135	4135	4135	4135	0
72	20231006	182300	586503405	4135	4135	4135	4135	0
73	20231006	182200	586503405	4135	4135	4135	4135	0
74	20231006	182100	586503405	4135	4135	4135	4135	0
75	20231006	182000	586503405	4135	4135	4135	4135	0
76	20231006	181900	586503405	4135	4135	4135	4135	0
77	20231006	181800	586503405	4135	4135	4135	4135	0
78	20231006	181700	586503405	4135	4135	4135	4135	0
79	20231006	181600	586503405	4135	4135	4135	4135	0
80	20231006	181500	586503405	4135	4135	4135	4135	0
81	20231006	181400	586503405	4135	4135	4135	4135	0
82	20231006	181300	586503405	4135	4135	4135	4135	0
83	20231006	181200	586503405	4135	4135	4135	4135	0
84	20231006	181100	586503405	4135	4135	4135	4135	0
85	20231006	181000	586503405	4135	4135	4135	4135	0
86	20231006	180900	586503405	4135	4135	4135	4135	0
87	20231006	180800	586503405	4135	4135	4135	4135	0
88	20231006	180700	586503405	4135	4135	4135	4135	0
89	20231006	180600	586503405	4135	4135	4135	4135	0
90	20231006	180500	586503405	4135	4135	4135	4135	0
91	20231006	180400	586503405	4135	4135	4135	4135	0
92	20231006	180300	586503405	4135	4135	4135	4135	1073
93	20231006	180200	586503405	4135	4135	4135	4135	0
94	20231006	180100	586503405	4135	4135	4135	4135	0
95	20231006	180000	586503405	4135	4135	4135	4135	0
96	20231006	175900	586503405	4135	4135	4135	4135	0
97	20231006	175800	586503405	4135	4135	4135	4135	0
98	20231006	175700	586503405	4135	4135	4135	4135	0
99	20231006	175600	586503405	4135	4135	4135	4135	0
100	20231006	175500	586503405	4135	4135	4135	4135	0
101	20231006	175400	586503405	4135	4135	4135	4135	0
102	20231006	175300	586503405	4135	4135	4135	4135	0
103	20231006	175200	586503405	4135	4135	4135	4135	0
104	20231006	175100	586503405	4135	4135	4135	4135	0
105	20231006	175000	586503405	4135	4135	4135	4135	0
106	20231006	174900	586503405	4135	4135	4135	4135	0
107	20231006	174800	586503405	4135	4135	4135	4135	0
108	20231006	174700	586503405	4135	4135	4135	4135	0
109	20231006	174600	586503405	4135	4135	4135	4135	0
110	20231006	174500	586503405	4135	4135	4135	4135	0
111	20231006	174400	586503405	4135	4135	4135	4135	0
112	20231006	174300	586503405	4135	4135	4135	4135	0
113	20231006	174200	586503405	4135	4135	4135	4135	0
114	20231006	174100	586503405	4135	4135	4135	4135	0
115	20231006	174000	586503405	4135	4135	4135	4135	0
116	20231006	173900	586503405	4135	4135	4135	4135	0
117	20231006	173800	586503405	4135	4135	4135	4135	0
118	20231006	173700	586503405	4135	4135	4135	4135	0
119	20231006	173600	586503405	4135	4135	4135	4135	0
120	20231006	173500	586503405	4135	4135	4135	4135	0
121	20231006	173400	586503405	4135	4135	4135	4135	0
122	20231006	173300	586503405	4135	4135	4135	4135	1073
123	20231006	173200	586503405	4135	4135	4135	4135	0
124	20231006	173100	586503405	4135	4135	4135	4135	0
125	20231006	173000	586503405	4135	4135	4135	4135	0
126	20231006	172900	586503405	4135	4135	4135	4135	0
127	20231006	172800	586503405	4135	4135	4135	4135	0
128	20231006	172700	586503405	4135	4135	4135	4135	0
129	20231006	172600	586503405	4135	4135	4135	4135	0
130	20231006	172500	586503405	4135	4135	4135	4135	0
131	20231006	172400	586503405	4135	4135	4135	4135	0
132	20231006	172300	586503405	4135	4135	4135	4135	0
133	20231006	172200	586503405	4135	4135	4135	4135	0
134	20231006	172100	586503405	4135	4135	4135	4135	0
135	20231006	172000	586503405	4135	4135	4135	4135	0
136	20231006	171900	586503405	4135	4135	4135	4135	0
137	20231006	171800	586503405	4135	4135	4135	4135	0
138	20231006	171700	586503405	4135	4135	4135	4135	0
139	20231006	171600	586503405	4135	4135	4135	4135	0
140	20231006	171500	586503405	4135	4135	4135	4135	0
141	20231006	171400	586503405	4135	4135	4135	4135	0
142	20231006	171300	586503405	4135	4135	4135	4135	0
143	20231006	171200	586503405	4135	4135	4135	4135	0
144	20231006	171100	586503405	4135	4135	4135	4135	0
145	20231006	171000	586503405	4135	4135	4135	4135	0
146	20231006	170900	586503405	4135	4135	4135	4135	0
147	20231006	170800	586503405	4135	4135	4135	4135	0
148	20231006	170700	586503405	4135	4135	4135	4135	0
149	20231006	170600	586503405	4135	4135	4135	4135	0
150	20231006	170500	586503405	4135	4135	4135	4135	0
151	20231006	170400	586503405	4135	4135	4135	4135	0
152	20231006	170300	586503405	4135	4135	4135	4135	1073
153	20231006	170200	586503405	4135	4135	4135	4135	0
154	20231006	170100	586503405	4135	4135	4135	4135	0
155	20231006	170000	586503405	4135	4135	4135	4135	0
156	20231006	165900	586503405	4135	4135	4135	4135	0
157	20231006	165800	586503405	4135	4135	4135	4135	0
158	20231006	165700	586503405	4135	4135	4135	4135	0
159	20231006	165600	586503405	4135	4135	4135	4135	0
160	20231006	165500	586503405	4135	4135	4135	4135	0
161	20231006	165400	586503405	4135	4135	4135	4135	0
162	20231006	165300	586503405	4135	4135	4135	4135	0
163	20231006	165200	586503405	4135	4135	4135	4135	0
164	20231006	165100	586503405	4135	4135	4135	4135	0
165	20231006	165000	586503405	4135	4135	4135	4135	0
166	20231006	164900	586503405	4135	4135	4135	4135	0
167	20231006	164800	586503405	4135	4135	4135	4135	0
168	20231006	164700	586503405	4135	4135	4135	4135	0
169	20231006	164600	586503405	4135	4135	4135	4135	0
170	20231006	164500	586503405	4135	4135	4135	4135	0
171	20231006	164400	586503405	4135	4135	4135	4135	0
172	20231006	164300	586503405	4135	4135	4135	4135	0
173	20231006	164200	586503405	4135	4135	4135	4135	0
174	20231006	164100	586503405	4135	4135	4135	4135	0
175	20231006	164000	586503405	4135	4135	4135	4135	0
176	20231006	163900	586503405	4135	4135	4135	4135	0
177	20231006	163800	586503405	4135	4135	4135	4135	0
178	20231006	163700	586503405	4135	4135	4135	4135	0
179	20231006	163600	586503405	4135	4135	4135	4135	0
180	20231006	163500	586503405	4135	4135	4135	4135	0
181	20231006	163400	586503405	4135	4135	4135	4135	0
182	20231006	163300	586503405	4135	4135	4135	4135	1073
183	20231006	163200	586503405	4135	4135	4135	4135	0
184	20231006	163100	586503405	4135	4135	4135	4135	0
185	20231006	163000	586503405	4135	4135	4135	4135	0
186	20231006	162900	586503405	4135	4135	4135	4135	0
187	20231006	162800	586503405	4135	4135	4135	4135	0
188	20231006	162700	586503405	4135	4135	4135	4135	0
189	20231006	162600	586503405	4135	4135	4135	4135	0
190	20231006	162500	586503405	4135	4135	4135	4135	0
191	20231006	162400	586503405	4135	4135	4135	4135	0
192	20231006	162300	586503405	4135	4135	4135	4135	0
193	20231006	162200	586503405	4135	4135	4135	4135	0
194	20231006	162100	586503405	4135	4135	4135	4135	0
195	20231006	162000	586503405	4135	4135	4135	4135	0
196	20231006	161900	586503405	4135	4135	4135	4135	0
197	20231006	161800	586503405	4135	4135	4135	4135	0
198	20231006	161700	586503405	4135	4135	4135	4135	0
199	20231006	161600	586503405	4135	4135	4135	4135	0
200	20231006	161500	586503405	4135	4135	4135	4135	0
201	20231006	161400	586503405	4135	4135	4135	4135	0
202	20231006	161300	586503405	4135	4135	4135	4135	0
203	20231006	161200	586503405	4135	4135	4135	4135	0
204	20231006	161100	586503405	4135	4135	4135	4135	0
205	20231006	161000	586503405	4135	4135	4135	4135	0
206	20231006	160900	586503405	4135	4135	4135	4135	0
207	20231006	160800	586503405	4135	4135	4135	4135	0
208	20231006	160700	586503405	4135	4135	4135	4135	0
209	20231006	160600	586503405	4135	4135	4135	4135	0
210	20231006	160500	586503405	4135	4135	4135	4135	0
211	20231006	160400	586503405	4135	4135	4135	4135	0
212	20231006	160300	586503405	4135	4135	4135	4135	1073
213	20231006	160200	586503405	4135	4135	4135	4135	0
214	20231006	160100	586503405	4135	4135	4135	4135	0
215	20231006	160000	586503405	4135	4135	4135	4135	0
216	20231006	155900	586503405	4135	4135	4135	4135	0
217	20231006	155800	586503405	4135	4135	4135	4135	0
218	20231006	155700	586503405	4135	4135	4135	4135	0
219	20231006	155600	586503405	4135	4135	4135	4135	0
220	20231006	155500	586503405	4135	4135	4135	4135	0
221	20231006	155400	586503405	4135	4135	4135	4135	0
222	20231006	155300	586503405	4135	4135	4135	4135	0
223	20231006	155200	586503405	4135	4135	4135	4135	0
224	20231006	155100	586503405	4135	4135	4135	4135	0
225	20231006	155000	586503405	4135	4135	4135	4135	0
226	20231006	154900	586503405	4135	4135	4135	4135	0
227	20231006	154800	586503405	4135	4135	4135	4135	0
228	20231006	154700	586503405	4135	4135	4135	4135	0
229	20231006	154600	586503405	4135	4135	4135	4135	0
230	20231006	154500	586503405	4135	4135	4135	4135	0
231	20231006	154400	586503405	4135	4135	4135	4135	0
232	20231006	154300	586503405	4135	4135	4135	4135	0
233	20231006	154200	586503405	4135	4135	4135	4135	0
234	20231006	154100	586503405	4135	4135	4135	4135	0
235	20231006	154000	586503405	4135	4135	4135	4135	0
236	20231006	153900	586503405	4135	4135	4135	4135	0
237	20231006	153800	586503405	4135	4135	4135	4135	0
238	20231006	153700	586503405	4135	4135	4135	4135	0
239	20231006	153600	586503405	4135	4135	4135	4135	0
240	20231006	153500	586503405	4135	4135	4135	4135	0
241	20231006	153400	586503405	4135	4135	4135	4135	0
242	20231006	153300	586503405	4135	4135	4135	4135	1073
243	20231006	153200	586503405	4135	4135	4135	4135	0
244	20231006	153100	586503405	4135	4135	4135	4135	0
245	20231006	153000	586503405	4135	4135	4135	4135	1073
246	20231006	152900	582066550	4135	4135	4135	4135	0
247	20231006	152800	582066550	4135	4135	4135	4135	0
248	20231006	152700	582066550	4135	4135	4135	4135	0
249	20231006	152600	582066550	4135	4135	4135	4135	0
250	20231006	152500	582066550	4135	4135	4135	4135	0
251	20231006	152400	582066550	4135	4135	4135	4135	0
252	20231006	152300	582066550	4135	4135	4135	4135	0
253	20231006	152200	582066550	4135	4135	4135	4135	0
254	20231006	152100	582066550	4135	4135	4135	4135	0
255	20231006	152000	582066550	4135	4135	4135	4135	0
256	20231006	151900	582066550	4135	4135	4135	4135	12
257	20231006	151800	582016930	4130	4125	4130	4125	621
258	20231006	151700	579452760	4130	4130	4130	4130	0
259	20231006	151600	579452760	4130	4130	4130	4130	2
260	20231006	151500	579444500	4110	4110	4110	4110	817
261	20231006	151400	576086630	4105	4110	4110	4105	2006
262	20231006	151300	567846560	4130	4130	4130	4130	0
263	20231006	151200	567846560	4130	4130	4130	4130	0
264	20231006	151100	567846560	4130	4130	4130	4130	6
265	20231006	151000	567821780	4130	4130	4130	4130	149
266	20231006	150900	567206410	4130	4130	4130	4130	1
267	20231006	150800	567202280	4115	4115	4115	4115	1
268	20231006	150700	567198165	4110	4110	4110	4110	0
269	20231006	150600	567198165	4110	4110	4110	4110	300
270	20231006	150500	565965165	4125	4125	4125	4125	1252
271	20231006	150400	560800665	4125	4125	4125	4125	0
272	20231006	150300	560800665	4125	4125	4125	4125	0
273	20231006	150200	560800665	4125	4110	4125	4110	161
274	20231006	150100	560138055	4110	4110	4110	4110	0
275	20231006	150000	560138055	4110	4110	4110	4110	1
276	20231006	145900	560133945	4125	4125	4125	4125	51
277	20231006	145800	559923570	4110	4110	4110	4110	20
278	20231006	145700	559841370	4130	4130	4130	4130	0
279	20231006	145600	559841370	4130	4130	4130	4130	1
280	20231006	145500	559837240	4115	4115	4115	4115	0
281	20231006	145400	559837240	4115	4115	4115	4115	0
282	20231006	145300	559837240	4115	4115	4115	4115	3
283	20231006	145200	559824895	4130	4130	4130	4130	10
284	20231006	145100	559783595	4130	4130	4130	4130	20
285	20231006	145000	559700995	4130	4130	4130	4130	0
286	20231006	144900	559700995	4130	4125	4130	4125	297
287	20231006	144800	558474395	4130	4125	4130	4125	8
288	20231006	144700	558441390	4135	4130	4135	4130	180
289	20231006	144600	557697295	4135	4130	4135	4130	58
290	20231006	144500	557457490	4130	4125	4130	4125	1080
291	20231006	144400	552997290	4125	4125	4125	4125	0
292	20231006	144300	552997290	4125	4125	4130	4125	202
293	20231006	144200	552163045	4115	4115	4115	4115	0
294	20231006	144100	552163045	4115	4115	4115	4115	0
295	20231006	144000	552163045	4115	4115	4115	4115	0
296	20231006	143900	552163045	4115	4115	4115	4115	0
297	20231006	143800	552163045	4115	4115	4115	4115	11
298	20231006	143700	552117780	4110	4110	4110	4110	7
299	20231006	143600	552089010	4120	4115	4135	4115	18
300	20231006	143500	552014910	4130	4120	4130	4120	1000
301	20231006	143400	547884920	4130	4120	4130	4120	2
302	20231006	143300	547876670	4115	4115	4115	4115	5
303	20231006	143200	547856095	4115	4115	4115	4115	1
304	20231006	143100	547851980	4110	4130	4130	4110	600
305	20231006	143000	545383980	4130	4125	4130	4125	76
306	20231006	142900	545070475	4120	4130	4130	4120	1093
307	20231006	142800	540556715	4130	4105	4130	4100	4630
308	20231006	142700	521536675	4105	4105	4105	4105	69
309	20231006	142600	521253430	4100	4120	4120	4100	451
310	20231006	142500	519395330	4120	4120	4120	4120	0
311	20231006	142400	519395330	4120	4120	4120	4120	0
312	20231006	142300	519395330	4120	4120	4120	4120	0
313	20231006	142200	519395330	4120	4120	4120	4120	10
314	20231006	142100	519354130	4120	4120	4120	4120	0
315	20231006	142000	519354130	4120	4110	4120	4110	989
316	20231006	141900	515281670	4110	4110	4110	4110	0
317	20231006	141800	515281670	4110	4110	4110	4110	0
318	20231006	141700	515281670	4110	4110	4110	4110	7
319	20231006	141600	515252900	4105	4105	4105	4105	300
320	20231006	141500	514021400	4110	4110	4110	4110	0
321	20231006	141400	514021400	4110	4110	4110	4110	3
322	20231006	141300	514009070	4120	4120	4120	4120	28
323	20231006	141200	513893710	4120	4120	4120	4120	0
324	20231006	141100	513893710	4120	4120	4120	4120	0
325	20231006	141000	513893710	4120	4120	4120	4120	0
326	20231006	140900	513893710	4120	4120	4120	4120	0
327	20231006	140800	513893710	4120	4120	4120	4120	0
328	20231006	140700	513893710	4120	4120	4120	4120	97
329	20231006	140600	513494070	4120	4120	4120	4120	0
330	20231006	140500	513494070	4120	4120	4120	4120	503
331	20231006	140400	511421710	4115	4100	4115	4100	103
332	20231006	140300	510999365	4115	4115	4115	4115	10
333	20231006	140200	510958215	4120	4120	4120	4120	0
334	20231006	140100	510958215	4120	4120	4120	4120	0
335	20231006	140000	510958215	4120	4120	4120	4120	0
336	20231006	135900	510958215	4120	4120	4120	4120	0
337	20231006	135800	510958215	4120	4120	4120	4120	0
338	20231006	135700	510958215	4120	4120	4120	4120	0
339	20231006	135600	510958215	4120	4120	4120	4120	1
340	20231006	135500	510954095	4125	4120	4125	4120	170
341	20231006	135400	510253335	4120	4115	4120	4115	202
342	20231006	135300	509422095	4115	4115	4115	4115	402
343	20231006	135200	507767865	4105	4090	4105	4085	1290
344	20231006	135100	502488005	4080	4105	4105	4080	2687
345	20231006	135000	491503120	4115	4115	4115	4115	0
346	20231006	134900	491503120	4115	4115	4115	4115	0
347	20231006	134800	491503120	4115	4115	4115	4115	0
348	20231006	134700	491503120	4115	4115	4115	4115	0
349	20231006	134600	491503120	4115	4115	4115	4115	0
350	20231006	134500	491503120	4115	4115	4115	4115	0
351	20231006	134400	491503120	4115	4115	4115	4115	0
352	20231006	134300	491503120	4115	4115	4115	4115	1
353	20231006	134200	491499005	4125	4115	4125	4115	234
354	20231006	134100	490533775	4115	4115	4115	4115	1
355	20231006	134000	490529660	4115	4115	4115	4115	0
356	20231006	133900	490529660	4115	4115	4115	4115	0
357	20231006	133800	490529660	4115	4115	4115	4115	2
358	20231006	133700	490521430	4130	4130	4130	4130	0
359	20231006	133600	490521430	4130	4130	4130	4130	0
360	20231006	133500	490521430	4130	4130	4130	4130	0
361	20231006	133400	490521430	4130	4130	4130	4130	0
362	20231006	133300	490521430	4130	4110	4130	4110	110
363	20231006	133200	490068130	4130	4105	4135	4105	162
364	20231006	133100	489400170	4135	4130	4135	4105	185
365	20231006	133000	488636660	4125	4125	4125	4125	50
366	20231006	132900	488430410	4135	4130	4135	4130	241
367	20231006	132800	487433880	4135	4135	4135	4135	0
368	20231006	132700	487433880	4135	4135	4135	4135	0
369	20231006	132600	487433880	4135	4135	4135	4135	0
370	20231006	132500	487433880	4135	4135	4135	4135	0
371	20231006	132400	487433880	4135	4135	4135	4135	0
372	20231006	132300	487433880	4135	4125	4135	4125	301
373	20231006	132200	486192245	4125	4120	4125	4120	688
374	20231006	132100	483355240	4120	4120	4120	4120	0
375	20231006	132000	483355240	4120	4110	4120	4105	16
376	20231006	131900	483289495	4110	4110	4110	4110	11
377	20231006	131800	483244285	4125	4125	4125	4125	1
378	20231006	131700	483240160	4110	4110	4110	4110	8
379	20231006	131600	483207280	4125	4125	4125	4125	5
380	20231006	131500	483186655	4110	4110	4110	4110	0
381	20231006	131400	483186655	4110	4110	4110	4110	30
382	20231006	131300	483063355	4125	4125	4125	4125	22
383	20231006	131200	482972605	4125	4125	4125	4125	0
384	20231006	131100	482972605	4125	4125	4125	4125	2
385	20231006	131000	482964355	4110	4110	4110	4110	0
386	20231006	130900	482964355	4110	4125	4125	4110	4
387	20231006	130800	482947900	4105	4105	4105	4105	0
388	20231006	130700	482947900	4105	4105	4105	4105	0
389	20231006	130600	482947900	4105	4110	4110	4105	142
390	20231006	130500	482364985	4115	4125	4125	4115	157
391	20231006	130400	481718920	4125	4125	4125	4125	0
392	20231006	130300	481718920	4125	4125	4125	4125	0
393	20231006	130200	481718920	4125	4125	4125	4125	1
394	20231006	130100	481714795	4145	4145	4145	4145	0
395	20231006	130000	481714795	4145	4145	4145	4145	0
396	20231006	125900	481714795	4145	4145	4145	4145	0
397	20231006	125800	481714795	4145	4135	4145	4135	350
398	20231006	125700	480265425	4140	4140	4140	4140	0
399	20231006	125600	480265425	4140	4140	4140	4140	300
400	20231006	125500	479023425	4130	4130	4130	4130	112
401	20231006	125400	478560865	4130	4125	4130	4125	398
402	20231006	125300	476917430	4125	4125	4125	4125	200
403	20231006	125200	476092430	4110	4110	4110	4110	510
404	20231006	125100	473996330	4125	4125	4125	4125	0
405	20231006	125000	473996330	4125	4125	4125	4125	0
406	20231006	124900	473996330	4125	4125	4125	4125	22
407	20231006	124800	473905580	4115	4115	4115	4115	1
408	20231006	124700	473901465	4125	4125	4125	4125	1
409	20231006	124600	473897340	4115	4115	4115	4115	0
410	20231006	124500	473897340	4115	4115	4115	4115	85
411	20231006	124400	473547565	4125	4125	4125	4125	0
412	20231006	124300	473547565	4125	4125	4125	4125	0
413	20231006	124200	473547565	4125	4125	4125	4125	0
414	20231006	124100	473547565	4125	4125	4125	4125	0
415	20231006	124000	473547565	4125	4125	4125	4125	0
416	20231006	123900	473547565	4125	4115	4125	4115	12
417	20231006	123800	473498075	4115	4115	4115	4115	0
418	20231006	123700	473498075	4115	4115	4115	4115	1
419	20231006	123600	473493960	4110	4110	4110	4110	0
420	20231006	123500	473493960	4110	4110	4110	4110	0
421	20231006	123400	473493960	4110	4110	4110	4110	0
422	20231006	123300	473493960	4110	4110	4110	4110	0
423	20231006	123200	473493960	4110	4110	4110	4110	0
424	20231006	123100	473493960	4110	4115	4115	4110	72
425	20231006	123000	473197940	4115	4115	4115	4115	546
426	20231006	122900	470951150	4115	4110	4115	4110	2
427	20231006	122800	470942925	4115	4115	4115	4115	7
428	20231006	122700	470914120	4130	4130	4130	4130	0
429	20231006	122600	470914120	4130	4130	4130	4130	0
430	20231006	122500	470914120	4130	4130	4130	4130	0
431	20231006	122400	470914120	4130	4130	4130	4130	0
432	20231006	122300	470914120	4130	4130	4130	4130	0
433	20231006	122200	470914120	4130	4130	4130	4130	0
434	20231006	122100	470914120	4130	4130	4130	4130	0
435	20231006	122000	470914120	4130	4130	4130	4130	0
436	20231006	121900	470914120	4130	4130	4130	4130	0
437	20231006	121800	470914120	4130	4130	4130	4130	0
438	20231006	121700	470914120	4130	4130	4130	4130	0
439	20231006	121600	470914120	4130	4130	4130	4130	0
440	20231006	121500	470914120	4130	4130	4130	4130	0
441	20231006	121400	470914120	4130	4130	4130	4130	1
442	20231006	121300	470909990	4115	4115	4115	4115	100
443	20231006	121200	470498490	4130	4130	4130	4130	0
444	20231006	121100	470498490	4130	4130	4130	4130	0
445	20231006	121000	470498490	4130	4130	4130	4130	0
446	20231006	120900	470498490	4130	4130	4130	4130	0
447	20231006	120800	470498490	4130	4130	4130	4130	0
448	20231006	120700	470498490	4130	4130	4130	4130	0
449	20231006	120600	470498490	4130	4130	4130	4130	1
450	20231006	120500	470494360	4110	4120	4120	4110	640
451	20231006	120400	467861460	4115	4125	4125	4115	400
452	20231006	120300	466213155	4125	4125	4125	4125	0
453	20231006	120200	466213155	4125	4125	4125	4125	0
454	20231006	120100	466213155	4125	4135	4135	4125	11
455	20231006	120000	466167750	4145	4145	4145	4145	2
456	20231006	115900	466159460	4145	4120	4145	4120	1003
457	20231006	115800	462017380	4110	4110	4110	4110	0
458	20231006	115700	462017380	4110	4110	4110	4110	0
459	20231006	115600	462017380	4110	4120	4120	4110	12
460	20231006	115500	461967995	4120	4120	4120	4120	1
461	20231006	115400	461963875	4110	4110	4110	4110	0
462	20231006	115300	461963875	4110	4110	4110	4110	6
463	20231006	115200	461939215	4110	4120	4120	4110	71
464	20231006	115100	461646705	4110	4110	4110	4110	58
465	20231006	115000	461408325	4110	4110	4110	4110	100
466	20231006	114900	460997325	4110	4120	4120	4110	45
467	20231006	114800	460812365	4110	4110	4110	4110	100
468	20231006	114700	460401365	4115	4115	4115	4115	100
469	20231006	114600	459989865	4120	4120	4120	4120	1
470	20231006	114500	459985745	4105	4105	4105	4105	0
471	20231006	114400	459985745	4105	4105	4105	4105	0
472	20231006	114300	459985745	4105	4105	4105	4105	0
473	20231006	114200	459985745	4105	4105	4105	4105	100
474	20231006	114100	459575245	4105	4105	4105	4105	924
475	20231006	114000	455782225	4105	4120	4120	4105	131
476	20231006	113900	455244270	4110	4110	4110	4110	0
477	20231006	113800	455244270	4110	4110	4110	4110	0
478	20231006	113700	455244270	4110	4110	4110	4110	0
479	20231006	113600	455244270	4110	4110	4110	4110	976
480	20231006	113500	451232910	4115	4115	4115	4115	0
481	20231006	113400	451232910	4115	4115	4115	4115	1
482	20231006	113300	451228795	4120	4120	4120	4120	0
483	20231006	113200	451228795	4120	4120	4120	4120	184
484	20231006	113100	450470715	4120	4120	4120	4120	1
485	20231006	113000	450466595	4115	4115	4115	4115	0
486	20231006	112900	450466595	4115	4120	4120	4115	51
487	20231006	112800	450256480	4120	4120	4120	4120	19
488	20231006	112700	450178200	4120	4115	4120	4100	1474
489	20231006	112600	444112650	4100	4100	4100	4100	800
490	20231006	112500	440832650	4095	4095	4095	4095	25
491	20231006	112400	440730275	4100	4100	4100	4100	38
492	20231006	112300	440574475	4100	4105	4105	4100	590
493	20231006	112200	438153255	4110	4115	4115	4110	112
494	20231006	112100	437692380	4115	4105	4115	4105	264
495	20231006	112000	436608250	4105	4105	4105	4105	0
496	20231006	111900	436608250	4105	4105	4105	4105	886
497	20231006	111800	432971220	4110	4110	4110	4110	69
498	20231006	111700	432687630	4110	4110	4110	4110	120
499	20231006	111600	432194430	4110	4110	4110	4110	0
500	20231006	111500	432194430	4110	4110	4110	4110	0
501	20231006	111400	432194430	4110	4115	4115	4105	481
502	20231006	111300	430219735	4110	4110	4110	4110	1
503	20231006	111200	430215625	4110	4110	4110	4110	0
504	20231006	111100	430215625	4110	4120	4150	4110	600
505	20231006	111000	427745535	4115	4130	4155	4115	202
506	20231006	110900	426910350	4115	4120	4155	4115	434
507	20231006	110800	425116105	4130	4135	4155	4120	4832
508	20231006	110700	405203405	4155	4135	4155	4120	524
509	20231006	110600	403033555	4125	4145	4155	4125	430
510	20231006	110500	401253500	4130	4145	4150	4130	150
511	20231006	110400	400632965	4140	4140	4140	4140	1
512	20231006	110300	400628825	4130	4140	4150	4130	330
513	20231006	110200	399265335	4150	4150	4150	4130	300
514	20231006	110100	398022335	4125	4150	4150	4120	400
515	20231006	110000	396367745	4120	4135	4150	4120	357
516	20231006	105900	394892480	4150	4135	4150	4120	250
517	20231006	105800	393858010	4125	4125	4160	4125	450
518	20231006	105700	391998365	4155	4135	4160	4120	306
519	20231006	105600	390731915	4160	4115	4160	4110	155
520	20231006	105500	390090750	4110	4110	4140	4100	881
521	20231006	105400	386445375	4105	4130	4140	4090	6424
522	20231006	105300	360046685	4160	4130	4160	4130	400
523	20231006	105200	358389910	4130	4130	4140	4130	300
524	20231006	105100	357149435	4130	4130	4130	4130	162
525	20231006	105000	356480375	4135	4140	4140	4135	85
526	20231006	104900	356128895	4155	4135	4155	4130	378
527	20231006	104800	354563800	4155	4140	4155	4140	174
528	20231006	104700	353842700	4140	4135	4175	4135	150
529	20231006	104600	353220380	4180	4145	4185	4135	985
530	20231006	104500	349109830	4125	4135	4170	4110	243
531	20231006	104400	348106190	4135	4125	4175	4125	4762
532	20231006	104300	328319680	4135	4135	4135	4125	8
533	20231006	104200	328286610	4130	4130	4130	4130	1
534	20231006	104100	328282480	4130	4130	4130	4130	1
535	20231006	104000	328278350	4135	4135	4135	4135	0
536	20231006	103900	328278350	4135	4135	4135	4135	0
537	20231006	103800	328278350	4135	4120	4135	4120	144
538	20231006	103700	327684320	4115	4115	4115	4115	16
539	20231006	103600	327618480	4105	4125	4125	4105	23
540	20231006	103500	327524045	4140	4140	4140	4140	175
541	20231006	103400	326799545	4140	4135	4140	4135	504
542	20231006	103300	324715500	4135	4120	4135	4100	4098
543	20231006	103200	307811905	4100	4110	4120	4100	1780
544	20231006	103100	300486320	4105	4105	4105	4105	0
545	20231006	103000	300486320	4105	4110	4110	4100	22
546	20231006	102900	300396035	4105	4105	4105	4105	1
547	20231006	102800	300391930	4110	4110	4110	4110	60
548	20231006	102700	300145330	4110	4110	4110	4110	600
549	20231006	102600	297679330	4115	4100	4115	4095	2041
550	20231006	102500	289318945	4100	4100	4100	4100	0
551	20231006	102400	289318945	4100	4100	4105	4100	827
552	20231006	102300	285926160	4105	4100	4105	4100	251
553	20231006	102200	284897005	4100	4100	4100	4100	60
554	20231006	102100	284651005	4105	4105	4105	4105	10
555	20231006	102000	284609955	4105	4100	4105	4100	1057
556	20231006	101900	280275765	4100	4100	4100	4100	51
557	20231006	101800	280066665	4105	4105	4105	4105	77
558	20231006	101700	279750580	4105	4095	4105	4095	62
559	20231006	101600	279496375	4105	4100	4105	4100	1050
560	20231006	101500	275191125	4105	4105	4105	4105	1001
561	20231006	101400	271082020	4105	4100	4105	4095	8139
562	20231006	101300	237740725	4100	4110	4110	4100	2260
563	20231006	101200	228452935	4115	4110	4115	4110	126
564	20231006	101100	227935070	4110	4110	4110	4110	326
565	20231006	101000	226595210	4115	4095	4115	4090	2032
566	20231006	100900	218264805	4090	4090	4090	4090	200
567	20231006	100800	217446805	4090	4090	4090	4090	122
568	20231006	100700	216947825	4090	4080	4090	4075	1756
569	20231006	100600	209783895	4080	4070	4080	4070	1790
570	20231006	100500	202487995	4070	4055	4070	4055	521
571	20231006	100400	200375325	4055	4055	4055	4055	28
572	20231006	100300	200261785	4055	4055	4070	4055	132
573	20231006	100200	199725385	4055	4055	4065	4055	650
574	20231006	100100	197084630	4045	4035	4045	4035	207
575	20231006	100000	196249315	4060	4045	4060	4035	321
576	20231006	095900	194953205	4045	4045	4065	4045	336
577	20231006	095800	193589395	4055	4060	4060	4055	41
578	20231006	095700	193423135	4065	4060	4065	4060	11
579	20231006	095600	193378470	4065	4065	4065	4065	0
580	20231006	095500	193378470	4065	4065	4065	4065	41
581	20231006	095400	193211805	4065	4065	4065	4065	159
582	20231006	095300	192565470	4065	4055	4065	4055	1229
583	20231006	095200	187576610	4055	4050	4055	4050	654
584	20231006	095100	184927905	4040	4045	4045	4040	1153
585	20231006	095000	180268270	4045	4045	4045	4045	100
586	20231006	094900	179863770	4035	4035	4035	4035	0
587	20231006	094800	179863770	4035	4035	4035	4035	337
588	20231006	094700	178503975	4020	4045	4055	4020	3224
589	20231006	094600	165473840	4045	4040	4045	4040	1836
590	20231006	094500	158053350	4040	4040	4040	4040	483
591	20231006	094400	156102030	4040	4040	4040	4040	11
592	20231006	094300	156057590	4040	4040	4040	4040	0
593	20231006	094200	156057590	4040	4040	4040	4040	33
594	20231006	094100	155924270	4045	4045	4045	4045	10
595	20231006	094000	155883820	4050	4050	4050	4050	1
596	20231006	093900	155879770	4050	4050	4050	4050	0
597	20231006	093800	155879770	4050	4050	4050	4050	0
598	20231006	093700	155879770	4050	4050	4055	4050	1143
599	20231006	093600	151250235	4050	4045	4050	4045	1824
600	20231006	093500	143866430	4045	4045	4045	4045	750
601	20231006	093400	140832680	4050	4050	4050	4050	0
602	20231006	093300	140832680	4050	4050	4050	4050	10
603	20231006	093200	140792180	4050	4055	4055	4050	22
604	20231006	093100	140702975	4055	4050	4060	4050	1163
605	20231006	093000	135987295	4045	4035	4045	4035	3057
606	20231006	092900	123631790	4030	4025	4030	4025	401
607	20231006	092800	122016760	4040	4040	4040	4040	11
608	20231006	092700	121972320	4010	4030	4030	4010	90
609	20231006	092600	121610895	4040	4040	4040	4040	0
610	20231006	092500	121610895	4040	4030	4040	4030	1115
611	20231006	092400	117114570	4010	4010	4010	4010	0
612	20231006	092300	117114570	4010	4015	4030	4005	457
613	20231006	092200	115280055	4015	4035	4035	4000	1603
614	20231006	092100	108846355	4035	4020	4040	4000	1952
615	20231006	092000	101000795	4020	4010	4020	4010	24
616	20231006	091900	100904545	4010	4010	4010	4010	0
617	20231006	091800	100904545	4010	4000	4010	4000	20
618	20231006	091700	100824535	4030	4025	4030	4025	632
619	20231006	091600	98280070	4005	4005	4005	4005	476
620	20231006	091500	96373690	4005	4005	4005	4005	0
621	20231006	091400	96373690	4005	4005	4005	4005	0
622	20231006	091300	96373690	4005	4010	4025	4000	1394
623	20231006	091200	90795735	4000	4015	4015	4000	504
624	20231006	091100	88777220	4025	4015	4025	4015	531
625	20231006	091000	86639965	4000	4030	4030	4000	103
626	20231006	090900	86226885	4030	4000	4030	4000	1410
627	20231006	090800	80565180	4025	3980	4025	3980	215
628	20231006	090700	79703925	3980	4000	4000	3980	652
629	20231006	090600	77095965	4000	4000	4000	4000	0
630	20231006	090500	77095965	4000	4000	4000	4000	50
631	20231006	090400	76895965	4000	4000	4000	4000	0
632	20231006	090300	76895965	4000	4000	4000	4000	203
633	20231006	090200	76083965	4000	4005	4005	4000	700
634	20231006	090100	73283960	4040	4040	4045	4040	1219
635	20231006	090000	68357100	4045	3880	4045	3880	17485