KissMeData/417310/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	210000	86062020	4455	4455	4455	4455	384
3	20231006	205900	86062020	4455	4455	4455	4455	0
4	20231006	205800	86062020	4455	4455	4455	4455	0
5	20231006	205700	86062020	4455	4455	4455	4455	0
6	20231006	205600	86062020	4455	4455	4455	4455	0
7	20231006	205500	86062020	4455	4455	4455	4455	0
8	20231006	205400	86062020	4455	4455	4455	4455	0
9	20231006	205300	86062020	4455	4455	4455	4455	0
10	20231006	205200	86062020	4455	4455	4455	4455	0
11	20231006	205100	86062020	4455	4455	4455	4455	0
12	20231006	205000	86062020	4455	4455	4455	4455	0
13	20231006	204900	86062020	4455	4455	4455	4455	0
14	20231006	204800	86062020	4455	4455	4455	4455	0
15	20231006	204700	86062020	4455	4455	4455	4455	0
16	20231006	204600	86062020	4455	4455	4455	4455	0
17	20231006	204500	86062020	4455	4455	4455	4455	0
18	20231006	204400	86062020	4455	4455	4455	4455	0
19	20231006	204300	86062020	4455	4455	4455	4455	0
20	20231006	204200	86062020	4455	4455	4455	4455	0
21	20231006	204100	86062020	4455	4455	4455	4455	0
22	20231006	204000	86062020	4455	4455	4455	4455	0
23	20231006	203900	86062020	4455	4455	4455	4455	0
24	20231006	203800	86062020	4455	4455	4455	4455	0
25	20231006	203700	86062020	4455	4455	4455	4455	0
26	20231006	203600	86062020	4455	4455	4455	4455	0
27	20231006	203500	86062020	4455	4455	4455	4455	0
28	20231006	203400	86062020	4455	4455	4455	4455	0
29	20231006	203300	86062020	4455	4455	4455	4455	0
30	20231006	203200	86062020	4455	4455	4455	4455	0
31	20231006	203100	86062020	4455	4455	4455	4455	0
32	20231006	203000	86062020	4455	4455	4455	4455	384
33	20231006	202900	86062020	4455	4455	4455	4455	0
34	20231006	202800	86062020	4455	4455	4455	4455	0
35	20231006	202700	86062020	4455	4455	4455	4455	0
36	20231006	202600	86062020	4455	4455	4455	4455	0
37	20231006	202500	86062020	4455	4455	4455	4455	0
38	20231006	202400	86062020	4455	4455	4455	4455	0
39	20231006	202300	86062020	4455	4455	4455	4455	0
40	20231006	202200	86062020	4455	4455	4455	4455	0
41	20231006	202100	86062020	4455	4455	4455	4455	0
42	20231006	202000	86062020	4455	4455	4455	4455	0
43	20231006	201900	86062020	4455	4455	4455	4455	0
44	20231006	201800	86062020	4455	4455	4455	4455	0
45	20231006	201700	86062020	4455	4455	4455	4455	0
46	20231006	201600	86062020	4455	4455	4455	4455	0
47	20231006	201500	86062020	4455	4455	4455	4455	0
48	20231006	201400	86062020	4455	4455	4455	4455	0
49	20231006	201300	86062020	4455	4455	4455	4455	0
50	20231006	201200	86062020	4455	4455	4455	4455	0
51	20231006	201100	86062020	4455	4455	4455	4455	0
52	20231006	201000	86062020	4455	4455	4455	4455	0
53	20231006	200900	86062020	4455	4455	4455	4455	0
54	20231006	200800	86062020	4455	4455	4455	4455	0
55	20231006	200700	86062020	4455	4455	4455	4455	0
56	20231006	200600	86062020	4455	4455	4455	4455	0
57	20231006	200500	86062020	4455	4455	4455	4455	0
58	20231006	200400	86062020	4455	4455	4455	4455	0
59	20231006	200300	86062020	4455	4455	4455	4455	0
60	20231006	200200	86062020	4455	4455	4455	4455	0
61	20231006	200100	86062020	4455	4455	4455	4455	0
62	20231006	200000	86062020	4455	4455	4455	4455	384
63	20231006	195900	86062020	4455	4455	4455	4455	0
64	20231006	195800	86062020	4455	4455	4455	4455	0
65	20231006	195700	86062020	4455	4455	4455	4455	0
66	20231006	195600	86062020	4455	4455	4455	4455	0
67	20231006	195500	86062020	4455	4455	4455	4455	0
68	20231006	195400	86062020	4455	4455	4455	4455	0
69	20231006	195300	86062020	4455	4455	4455	4455	0
70	20231006	195200	86062020	4455	4455	4455	4455	0
71	20231006	195100	86062020	4455	4455	4455	4455	0
72	20231006	195000	86062020	4455	4455	4455	4455	0
73	20231006	194900	86062020	4455	4455	4455	4455	0
74	20231006	194800	86062020	4455	4455	4455	4455	0
75	20231006	194700	86062020	4455	4455	4455	4455	0
76	20231006	194600	86062020	4455	4455	4455	4455	0
77	20231006	194500	86062020	4455	4455	4455	4455	0
78	20231006	194400	86062020	4455	4455	4455	4455	0
79	20231006	194300	86062020	4455	4455	4455	4455	0
80	20231006	194200	86062020	4455	4455	4455	4455	0
81	20231006	194100	86062020	4455	4455	4455	4455	0
82	20231006	194000	86062020	4455	4455	4455	4455	0
83	20231006	193900	86062020	4455	4455	4455	4455	0
84	20231006	193800	86062020	4455	4455	4455	4455	0
85	20231006	193700	86062020	4455	4455	4455	4455	0
86	20231006	193600	86062020	4455	4455	4455	4455	0
87	20231006	193500	86062020	4455	4455	4455	4455	0
88	20231006	193400	86062020	4455	4455	4455	4455	0
89	20231006	193300	86062020	4455	4455	4455	4455	0
90	20231006	193200	86062020	4455	4455	4455	4455	0
91	20231006	193100	86062020	4455	4455	4455	4455	0
92	20231006	193000	86062020	4455	4455	4455	4455	384
93	20231006	192900	86062020	4455	4455	4455	4455	0
94	20231006	192800	86062020	4455	4455	4455	4455	0
95	20231006	192700	86062020	4455	4455	4455	4455	0
96	20231006	192600	86062020	4455	4455	4455	4455	0
97	20231006	192500	86062020	4455	4455	4455	4455	0
98	20231006	192400	86062020	4455	4455	4455	4455	0
99	20231006	192300	86062020	4455	4455	4455	4455	0
100	20231006	192200	86062020	4455	4455	4455	4455	0
101	20231006	192100	86062020	4455	4455	4455	4455	0
102	20231006	192000	86062020	4455	4455	4455	4455	0
103	20231006	191900	86062020	4455	4455	4455	4455	0
104	20231006	191800	86062020	4455	4455	4455	4455	0
105	20231006	191700	86062020	4455	4455	4455	4455	0
106	20231006	191600	86062020	4455	4455	4455	4455	0
107	20231006	191500	86062020	4455	4455	4455	4455	0
108	20231006	191400	86062020	4455	4455	4455	4455	0
109	20231006	191300	86062020	4455	4455	4455	4455	0
110	20231006	191200	86062020	4455	4455	4455	4455	0
111	20231006	191100	86062020	4455	4455	4455	4455	0
112	20231006	191000	86062020	4455	4455	4455	4455	0
113	20231006	190900	86062020	4455	4455	4455	4455	0
114	20231006	190800	86062020	4455	4455	4455	4455	0
115	20231006	190700	86062020	4455	4455	4455	4455	0
116	20231006	190600	86062020	4455	4455	4455	4455	0
117	20231006	190500	86062020	4455	4455	4455	4455	0
118	20231006	190400	86062020	4455	4455	4455	4455	0
119	20231006	190300	86062020	4455	4455	4455	4455	0
120	20231006	190200	86062020	4455	4455	4455	4455	0
121	20231006	190100	86062020	4455	4455	4455	4455	0
122	20231006	190000	86062020	4455	4455	4455	4455	384
123	20231006	185900	86062020	4455	4455	4455	4455	0
124	20231006	185800	86062020	4455	4455	4455	4455	0
125	20231006	185700	86062020	4455	4455	4455	4455	0
126	20231006	185600	86062020	4455	4455	4455	4455	0
127	20231006	185500	86062020	4455	4455	4455	4455	0
128	20231006	185400	86062020	4455	4455	4455	4455	0
129	20231006	185300	86062020	4455	4455	4455	4455	0
130	20231006	185200	86062020	4455	4455	4455	4455	0
131	20231006	185100	86062020	4455	4455	4455	4455	0
132	20231006	185000	86062020	4455	4455	4455	4455	0
133	20231006	184900	86062020	4455	4455	4455	4455	0
134	20231006	184800	86062020	4455	4455	4455	4455	0
135	20231006	184700	86062020	4455	4455	4455	4455	0
136	20231006	184600	86062020	4455	4455	4455	4455	0
137	20231006	184500	86062020	4455	4455	4455	4455	0
138	20231006	184400	86062020	4455	4455	4455	4455	0
139	20231006	184300	86062020	4455	4455	4455	4455	0
140	20231006	184200	86062020	4455	4455	4455	4455	0
141	20231006	184100	86062020	4455	4455	4455	4455	0
142	20231006	184000	86062020	4455	4455	4455	4455	0
143	20231006	183900	86062020	4455	4455	4455	4455	0
144	20231006	183800	86062020	4455	4455	4455	4455	0
145	20231006	183700	86062020	4455	4455	4455	4455	0
146	20231006	183600	86062020	4455	4455	4455	4455	0
147	20231006	183500	86062020	4455	4455	4455	4455	0
148	20231006	183400	86062020	4455	4455	4455	4455	0
149	20231006	183300	86062020	4455	4455	4455	4455	0
150	20231006	183200	86062020	4455	4455	4455	4455	0
151	20231006	183100	86062020	4455	4455	4455	4455	0
152	20231006	183000	86062020	4455	4455	4455	4455	384
153	20231006	182900	86062020	4455	4455	4455	4455	0
154	20231006	182800	86062020	4455	4455	4455	4455	0
155	20231006	182700	86062020	4455	4455	4455	4455	0
156	20231006	182600	86062020	4455	4455	4455	4455	0
157	20231006	182500	86062020	4455	4455	4455	4455	0
158	20231006	182400	86062020	4455	4455	4455	4455	0
159	20231006	182300	86062020	4455	4455	4455	4455	0
160	20231006	182200	86062020	4455	4455	4455	4455	0
161	20231006	182100	86062020	4455	4455	4455	4455	0
162	20231006	182000	86062020	4455	4455	4455	4455	0
163	20231006	181900	86062020	4455	4455	4455	4455	0
164	20231006	181800	86062020	4455	4455	4455	4455	0
165	20231006	181700	86062020	4455	4455	4455	4455	0
166	20231006	181600	86062020	4455	4455	4455	4455	0
167	20231006	181500	86062020	4455	4455	4455	4455	0
168	20231006	181400	86062020	4455	4455	4455	4455	0
169	20231006	181300	86062020	4455	4455	4455	4455	0
170	20231006	181200	86062020	4455	4455	4455	4455	0
171	20231006	181100	86062020	4455	4455	4455	4455	0
172	20231006	181000	86062020	4455	4455	4455	4455	0
173	20231006	180900	86062020	4455	4455	4455	4455	0
174	20231006	180800	86062020	4455	4455	4455	4455	0
175	20231006	180700	86062020	4455	4455	4455	4455	0
176	20231006	180600	86062020	4455	4455	4455	4455	0
177	20231006	180500	86062020	4455	4455	4455	4455	0
178	20231006	180400	86062020	4455	4455	4455	4455	0
179	20231006	180300	86062020	4455	4455	4455	4455	0
180	20231006	180200	86062020	4455	4455	4455	4455	0
181	20231006	180100	86062020	4455	4455	4455	4455	0
182	20231006	180000	86062020	4455	4455	4455	4455	384
183	20231006	175900	86062020	4455	4455	4455	4455	0
184	20231006	175800	86062020	4455	4455	4455	4455	0
185	20231006	175700	86062020	4455	4455	4455	4455	0
186	20231006	175600	86062020	4455	4455	4455	4455	0
187	20231006	175500	86062020	4455	4455	4455	4455	0
188	20231006	175400	86062020	4455	4455	4455	4455	0
189	20231006	175300	86062020	4455	4455	4455	4455	0
190	20231006	175200	86062020	4455	4455	4455	4455	0
191	20231006	175100	86062020	4455	4455	4455	4455	0
192	20231006	175000	86062020	4455	4455	4455	4455	0
193	20231006	174900	86062020	4455	4455	4455	4455	0
194	20231006	174800	86062020	4455	4455	4455	4455	0
195	20231006	174700	86062020	4455	4455	4455	4455	0
196	20231006	174600	86062020	4455	4455	4455	4455	0
197	20231006	174500	86062020	4455	4455	4455	4455	0
198	20231006	174400	86062020	4455	4455	4455	4455	0
199	20231006	174300	86062020	4455	4455	4455	4455	0
200	20231006	174200	86062020	4455	4455	4455	4455	0
201	20231006	174100	86062020	4455	4455	4455	4455	0
202	20231006	174000	86062020	4455	4455	4455	4455	0
203	20231006	173900	86062020	4455	4455	4455	4455	0
204	20231006	173800	86062020	4455	4455	4455	4455	0
205	20231006	173700	86062020	4455	4455	4455	4455	0
206	20231006	173600	86062020	4455	4455	4455	4455	0
207	20231006	173500	86062020	4455	4455	4455	4455	0
208	20231006	173400	86062020	4455	4455	4455	4455	0
209	20231006	173300	86062020	4455	4455	4455	4455	0
210	20231006	173200	86062020	4455	4455	4455	4455	0
211	20231006	173100	86062020	4455	4455	4455	4455	0
212	20231006	173000	86062020	4455	4455	4455	4455	384
213	20231006	172900	86062020	4455	4455	4455	4455	0
214	20231006	172800	86062020	4455	4455	4455	4455	0
215	20231006	172700	86062020	4455	4455	4455	4455	0
216	20231006	172600	86062020	4455	4455	4455	4455	0
217	20231006	172500	86062020	4455	4455	4455	4455	0
218	20231006	172400	86062020	4455	4455	4455	4455	0
219	20231006	172300	86062020	4455	4455	4455	4455	0
220	20231006	172200	86062020	4455	4455	4455	4455	0
221	20231006	172100	86062020	4455	4455	4455	4455	0
222	20231006	172000	86062020	4455	4455	4455	4455	0
223	20231006	171900	86062020	4455	4455	4455	4455	0
224	20231006	171800	86062020	4455	4455	4455	4455	0
225	20231006	171700	86062020	4455	4455	4455	4455	0
226	20231006	171600	86062020	4455	4455	4455	4455	0
227	20231006	171500	86062020	4455	4455	4455	4455	0
228	20231006	171400	86062020	4455	4455	4455	4455	0
229	20231006	171300	86062020	4455	4455	4455	4455	0
230	20231006	171200	86062020	4455	4455	4455	4455	0
231	20231006	171100	86062020	4455	4455	4455	4455	0
232	20231006	171000	86062020	4455	4455	4455	4455	0
233	20231006	170900	86062020	4455	4455	4455	4455	0
234	20231006	170800	86062020	4455	4455	4455	4455	0
235	20231006	170700	86062020	4455	4455	4455	4455	0
236	20231006	170600	86062020	4455	4455	4455	4455	0
237	20231006	170500	86062020	4455	4455	4455	4455	0
238	20231006	170400	86062020	4455	4455	4455	4455	0
239	20231006	170300	86062020	4455	4455	4455	4455	0
240	20231006	170200	86062020	4455	4455	4455	4455	0
241	20231006	170100	86062020	4455	4455	4455	4455	0
242	20231006	170000	86062020	4455	4455	4455	4455	384
243	20231006	165900	86062020	4455	4455	4455	4455	0
244	20231006	165800	86062020	4455	4455	4455	4455	0
245	20231006	165700	86062020	4455	4455	4455	4455	0
246	20231006	165600	86062020	4455	4455	4455	4455	0
247	20231006	165500	86062020	4455	4455	4455	4455	0
248	20231006	165400	86062020	4455	4455	4455	4455	0
249	20231006	165300	86062020	4455	4455	4455	4455	0
250	20231006	165200	86062020	4455	4455	4455	4455	0
251	20231006	165100	86062020	4455	4455	4455	4455	0
252	20231006	165000	86062020	4455	4455	4455	4455	0
253	20231006	164900	86062020	4455	4455	4455	4455	0
254	20231006	164800	86062020	4455	4455	4455	4455	0
255	20231006	164700	86062020	4455	4455	4455	4455	0
256	20231006	164600	86062020	4455	4455	4455	4455	0
257	20231006	164500	86062020	4455	4455	4455	4455	0
258	20231006	164400	86062020	4455	4455	4455	4455	0
259	20231006	164300	86062020	4455	4455	4455	4455	0
260	20231006	164200	86062020	4455	4455	4455	4455	0
261	20231006	164100	86062020	4455	4455	4455	4455	0
262	20231006	164000	86062020	4455	4455	4455	4455	0
263	20231006	163900	86062020	4455	4455	4455	4455	0
264	20231006	163800	86062020	4455	4455	4455	4455	0
265	20231006	163700	86062020	4455	4455	4455	4455	0
266	20231006	163600	86062020	4455	4455	4455	4455	0
267	20231006	163500	86062020	4455	4455	4455	4455	0
268	20231006	163400	86062020	4455	4455	4455	4455	0
269	20231006	163300	86062020	4455	4455	4455	4455	0
270	20231006	163200	86062020	4455	4455	4455	4455	0
271	20231006	163100	86062020	4455	4455	4455	4455	0
272	20231006	163000	86062020	4455	4455	4455	4455	384
273	20231006	162900	86062020	4455	4455	4455	4455	0
274	20231006	162800	86062020	4455	4455	4455	4455	0
275	20231006	162700	86062020	4455	4455	4455	4455	0
276	20231006	162600	86062020	4455	4455	4455	4455	0
277	20231006	162500	86062020	4455	4455	4455	4455	0
278	20231006	162400	86062020	4455	4455	4455	4455	0
279	20231006	162300	86062020	4455	4455	4455	4455	0
280	20231006	162200	86062020	4455	4455	4455	4455	0
281	20231006	162100	86062020	4455	4455	4455	4455	0
282	20231006	162000	86062020	4455	4455	4455	4455	0
283	20231006	161900	86062020	4455	4455	4455	4455	0
284	20231006	161800	86062020	4455	4455	4455	4455	0
285	20231006	161700	86062020	4455	4455	4455	4455	0
286	20231006	161600	86062020	4455	4455	4455	4455	0
287	20231006	161500	86062020	4455	4455	4455	4455	0
288	20231006	161400	86062020	4455	4455	4455	4455	0
289	20231006	161300	86062020	4455	4455	4455	4455	0
290	20231006	161200	86062020	4455	4455	4455	4455	0
291	20231006	161100	86062020	4455	4455	4455	4455	0
292	20231006	161000	86062020	4455	4455	4455	4455	0
293	20231006	160900	86062020	4455	4455	4455	4455	0
294	20231006	160800	86062020	4455	4455	4455	4455	0
295	20231006	160700	86062020	4455	4455	4455	4455	0
296	20231006	160600	86062020	4455	4455	4455	4455	0
297	20231006	160500	86062020	4455	4455	4455	4455	0
298	20231006	160400	86062020	4455	4455	4455	4455	0
299	20231006	160300	86062020	4455	4455	4455	4455	0
300	20231006	160200	86062020	4455	4455	4455	4455	0
301	20231006	160100	86062020	4455	4455	4455	4455	0
302	20231006	160000	86062020	4455	4455	4455	4455	384
303	20231006	155900	86062020	4455	4455	4455	4455	0
304	20231006	155800	86062020	4455	4455	4455	4455	0
305	20231006	155700	86062020	4455	4455	4455	4455	0
306	20231006	155600	86062020	4455	4455	4455	4455	0
307	20231006	155500	86062020	4455	4455	4455	4455	0
308	20231006	155400	86062020	4455	4455	4455	4455	0
309	20231006	155300	86062020	4455	4455	4455	4455	0
310	20231006	155200	86062020	4455	4455	4455	4455	0
311	20231006	155100	86062020	4455	4455	4455	4455	0
312	20231006	155000	86062020	4455	4455	4455	4455	0
313	20231006	154900	86062020	4455	4455	4455	4455	0
314	20231006	154800	86062020	4455	4455	4455	4455	0
315	20231006	154700	86062020	4455	4455	4455	4455	0
316	20231006	154600	86062020	4455	4455	4455	4455	0
317	20231006	154500	86062020	4455	4455	4455	4455	0
318	20231006	154400	86062020	4455	4455	4455	4455	0
319	20231006	154300	86062020	4455	4455	4455	4455	0
320	20231006	154200	86062020	4455	4455	4455	4455	0
321	20231006	154100	86062020	4455	4455	4455	4455	0
322	20231006	154000	86062020	4455	4455	4455	4455	0
323	20231006	153900	86062020	4455	4455	4455	4455	0
324	20231006	153800	86062020	4455	4455	4455	4455	0
325	20231006	153700	86062020	4455	4455	4455	4455	0
326	20231006	153600	86062020	4455	4455	4455	4455	0
327	20231006	153500	86062020	4455	4455	4455	4455	0
328	20231006	153400	86062020	4455	4455	4455	4455	0
329	20231006	153300	86062020	4455	4455	4455	4455	0
330	20231006	153200	86062020	4455	4455	4455	4455	0
331	20231006	153100	86062020	4455	4455	4455	4455	0
332	20231006	153000	86062020	4455	4455	4455	4455	768
333	20231006	152900	84351300	4440	4440	4440	4440	0
334	20231006	152800	84351300	4440	4440	4440	4440	0
335	20231006	152700	84351300	4440	4440	4440	4440	0
336	20231006	152600	84351300	4440	4440	4440	4440	0
337	20231006	152500	84351300	4440	4440	4440	4440	0
338	20231006	152400	84351300	4440	4440	4440	4440	0
339	20231006	152300	84351300	4440	4440	4440	4440	0
340	20231006	152200	84351300	4440	4440	4440	4440	0
341	20231006	152100	84351300	4440	4440	4440	4440	0
342	20231006	152000	84351300	4440	4440	4440	4440	0
343	20231006	151900	84351300	4440	4440	4440	4440	1
344	20231006	151800	84346860	4450	4450	4450	4450	31
345	20231006	151700	84208910	4450	4450	4450	4450	113
346	20231006	151600	83706060	4450	4450	4450	4450	0
347	20231006	151500	83706060	4450	4450	4450	4450	1
348	20231006	151400	83701610	4445	4445	4445	4445	1
349	20231006	151300	83697165	4445	4445	4445	4445	0
350	20231006	151200	83697165	4445	4445	4445	4445	0
351	20231006	151100	83697165	4445	4445	4445	4445	2
352	20231006	151000	83688275	4445	4445	4445	4445	0
353	20231006	150900	83688275	4445	4445	4445	4445	0
354	20231006	150800	83688275	4445	4440	4445	4440	12
355	20231006	150700	83634940	4440	4440	4440	4440	3
356	20231006	150600	83621620	4440	4440	4440	4440	0
357	20231006	150500	83621620	4440	4440	4440	4440	0
358	20231006	150400	83621620	4440	4440	4440	4440	7
359	20231006	150300	83590540	4435	4435	4435	4435	1
360	20231006	150200	83586105	4435	4435	4435	4435	1
361	20231006	150100	83581670	4445	4445	4445	4445	0
362	20231006	150000	83581670	4445	4445	4445	4445	0
363	20231006	145900	83581670	4445	4445	4445	4445	31
364	20231006	145800	83443875	4445	4450	4450	4445	211
365	20231006	145700	82505960	4450	4450	4450	4450	25
366	20231006	145600	82394710	4450	4450	4450	4450	0
367	20231006	145500	82394710	4450	4450	4450	4450	5
368	20231006	145400	82372460	4450	4450	4450	4450	98
369	20231006	145300	81936360	4450	4445	4450	4445	43
370	20231006	145200	81745070	4445	4445	4445	4445	58
371	20231006	145100	81487260	4445	4445	4445	4445	0
372	20231006	145000	81487260	4445	4450	4450	4445	1754
373	20231006	144900	73683425	4445	4445	4445	4445	2
374	20231006	144800	73674535	4445	4450	4450	4445	61
375	20231006	144700	73403140	4445	4445	4445	4445	2
376	20231006	144600	73394250	4445	4445	4445	4445	10
377	20231006	144500	73349800	4445	4445	4445	4445	0
378	20231006	144400	73349800	4445	4445	4445	4445	54
379	20231006	144300	73109770	4445	4450	4450	4445	1515
380	20231006	144200	66369190	4450	4450	4450	4450	10
381	20231006	144100	66324690	4455	4450	4455	4450	48
382	20231006	144000	66111075	4450	4450	4450	4450	0
383	20231006	143900	66111075	4450	4455	4455	4450	1348
384	20231006	143800	60106860	4455	4455	4455	4455	0
385	20231006	143700	60106860	4455	4455	4455	4455	0
386	20231006	143600	60106860	4455	4455	4455	4455	0
387	20231006	143500	60106860	4455	4455	4455	4455	0
388	20231006	143400	60106860	4455	4455	4455	4455	0
389	20231006	143300	60106860	4455	4455	4455	4455	0
390	20231006	143200	60106860	4455	4455	4455	4455	0
391	20231006	143100	60106860	4455	4455	4455	4455	1
392	20231006	143000	60102405	4450	4450	4450	4450	0
393	20231006	142900	60102405	4450	4450	4450	4450	0
394	20231006	142800	60102405	4450	4450	4450	4450	0
395	20231006	142700	60102405	4450	4450	4450	4450	0
396	20231006	142600	60102405	4450	4450	4450	4450	1
397	20231006	142500	60097955	4450	4450	4450	4450	0
398	20231006	142400	60097955	4450	4450	4450	4450	5
399	20231006	142300	60075705	4450	4450	4450	4450	23
400	20231006	142200	59973355	4450	4450	4450	4450	115
401	20231006	142100	59461605	4450	4450	4450	4450	0
402	20231006	142000	59461605	4450	4450	4450	4450	0
403	20231006	141900	59461605	4450	4450	4450	4450	0
404	20231006	141800	59461605	4450	4450	4450	4450	0
405	20231006	141700	59461605	4450	4450	4450	4450	0
406	20231006	141600	59461605	4450	4450	4450	4450	0
407	20231006	141500	59461605	4450	4445	4450	4445	3
408	20231006	141400	59448265	4455	4455	4455	4455	0
409	20231006	141300	59448265	4455	4455	4455	4455	0
410	20231006	141200	59448265	4455	4455	4455	4455	0
411	20231006	141100	59448265	4455	4455	4455	4455	5
412	20231006	141000	59425990	4450	4450	4450	4450	25
413	20231006	140900	59314740	4455	4455	4455	4455	0
414	20231006	140800	59314740	4455	4455	4455	4455	796
415	20231006	140700	55768560	4450	4450	4450	4450	0
416	20231006	140600	55768560	4450	4450	4450	4450	0
417	20231006	140500	55768560	4450	4450	4450	4450	0
418	20231006	140400	55768560	4450	4450	4450	4450	0
419	20231006	140300	55768560	4450	4450	4450	4450	0
420	20231006	140200	55768560	4450	4450	4450	4450	0
421	20231006	140100	55768560	4450	4450	4450	4450	0
422	20231006	140000	55768560	4450	4450	4450	4450	0
423	20231006	135900	55768560	4450	4450	4450	4450	0
424	20231006	135800	55768560	4450	4450	4450	4450	0
425	20231006	135700	55768560	4450	4450	4450	4450	0
426	20231006	135600	55768560	4450	4450	4450	4450	0
427	20231006	135500	55768560	4450	4450	4450	4450	0
428	20231006	135400	55768560	4450	4450	4450	4450	0
429	20231006	135300	55768560	4450	4450	4450	4450	0
430	20231006	135200	55768560	4450	4450	4450	4450	183
431	20231006	135100	54954210	4445	4445	4445	4445	1
432	20231006	135000	54949765	4445	4445	4445	4445	4
433	20231006	134900	54931985	4445	4445	4445	4445	20
434	20231006	134800	54843085	4445	4445	4445	4445	100
435	20231006	134700	54398585	4445	4445	4445	4445	0
436	20231006	134600	54398585	4445	4445	4445	4445	0
437	20231006	134500	54398585	4445	4445	4445	4445	0
438	20231006	134400	54398585	4445	4445	4445	4445	1
439	20231006	134300	54394140	4445	4445	4445	4445	0
440	20231006	134200	54394140	4445	4445	4445	4445	34
441	20231006	134100	54243010	4440	4440	4440	4440	0
442	20231006	134000	54243010	4440	4440	4440	4440	139
443	20231006	133900	53625850	4435	4435	4435	4435	0
444	20231006	133800	53625850	4435	4435	4435	4435	0
445	20231006	133700	53625850	4435	4435	4435	4435	2
446	20231006	133600	53616980	4435	4440	4440	4435	44
447	20231006	133500	53421665	4440	4440	4440	4440	10
448	20231006	133400	53377265	4435	4435	4435	4435	0
449	20231006	133300	53377265	4435	4435	4435	4435	0
450	20231006	133200	53377265	4435	4435	4435	4435	1
451	20231006	133100	53372830	4435	4435	4435	4435	2
452	20231006	133000	53363960	4435	4435	4435	4435	12
453	20231006	132900	53310740	4440	4440	4440	4440	61
454	20231006	132800	53039900	4435	4435	4435	4435	0
455	20231006	132700	53039900	4435	4435	4435	4435	0
456	20231006	132600	53039900	4435	4435	4435	4435	1
457	20231006	132500	53035465	4435	4435	4435	4435	5
458	20231006	132400	53013290	4435	4435	4435	4435	21
459	20231006	132300	52920155	4430	4430	4430	4430	0
460	20231006	132200	52920155	4430	4445	4445	4430	1265
461	20231006	132100	47302015	4445	4445	4445	4445	4
462	20231006	132000	47284235	4445	4450	4450	4445	120
463	20231006	131900	46750335	4455	4455	4455	4455	0
464	20231006	131800	46750335	4455	4455	4455	4455	0
465	20231006	131700	46750335	4455	4455	4455	4455	0
466	20231006	131600	46750335	4455	4455	4455	4455	0
467	20231006	131500	46750335	4455	4455	4455	4455	0
468	20231006	131400	46750335	4455	4455	4455	4455	9
469	20231006	131300	46710240	4450	4450	4450	4450	569
470	20231006	131200	44178190	4445	4445	4445	4445	0
471	20231006	131100	44178190	4445	4445	4445	4445	0
472	20231006	131000	44178190	4445	4445	4445	4445	0
473	20231006	130900	44178190	4445	4445	4445	4445	0
474	20231006	130800	44178190	4445	4445	4445	4445	1
475	20231006	130700	44173745	4450	4450	4450	4450	1
476	20231006	130600	44169295	4445	4445	4445	4445	27
477	20231006	130500	44049280	4445	4445	4445	4445	0
478	20231006	130400	44049280	4445	4445	4445	4445	0
479	20231006	130300	44049280	4445	4445	4445	4445	0
480	20231006	130200	44049280	4445	4445	4445	4445	0
481	20231006	130100	44049280	4445	4445	4445	4445	0
482	20231006	130000	44049280	4445	4450	4450	4445	14
483	20231006	125900	43986995	4445	4445	4445	4445	0
484	20231006	125800	43986995	4445	4450	4450	4445	15
485	20231006	125700	43920260	4455	4455	4455	4455	0
486	20231006	125600	43920260	4455	4455	4455	4455	0
487	20231006	125500	43920260	4455	4455	4455	4455	0
488	20231006	125400	43920260	4455	4455	4455	4455	0
489	20231006	125300	43920260	4455	4455	4455	4455	181
490	20231006	125200	43113905	4445	4445	4445	4440	266
491	20231006	125100	41931735	4445	4445	4445	4445	0
492	20231006	125000	41931735	4445	4445	4445	4445	0
493	20231006	124900	41931735	4445	4445	4445	4445	0
494	20231006	124800	41931735	4445	4445	4445	4445	0
495	20231006	124700	41931735	4445	4445	4445	4445	0
496	20231006	124600	41931735	4445	4445	4445	4445	0
497	20231006	124500	41931735	4445	4445	4445	4445	0
498	20231006	124400	41931735	4445	4445	4445	4445	1
499	20231006	124300	41927290	4440	4440	4440	4440	0
500	20231006	124200	41927290	4440	4440	4440	4440	1
501	20231006	124100	41922850	4440	4440	4440	4440	0
502	20231006	124000	41922850	4440	4440	4440	4440	4
503	20231006	123900	41905090	4440	4445	4445	4440	20
504	20231006	123800	41816285	4440	4440	4440	4440	95
505	20231006	123700	41394485	4435	4435	4435	4435	0
506	20231006	123600	41394485	4435	4435	4435	4435	1
507	20231006	123500	41390050	4435	4435	4435	4435	0
508	20231006	123400	41390050	4435	4435	4435	4435	2
509	20231006	123300	41381180	4435	4435	4435	4435	9
510	20231006	123200	41341265	4440	4440	4440	4440	45
511	20231006	123100	41141465	4435	4435	4435	4435	1
512	20231006	123000	41137030	4435	4435	4435	4435	7
513	20231006	122900	41105985	4435	4435	4435	4435	0
514	20231006	122800	41105985	4435	4435	4435	4435	0
515	20231006	122700	41105985	4435	4435	4435	4435	0
516	20231006	122600	41105985	4435	4435	4435	4435	0
517	20231006	122500	41105985	4435	4435	4435	4435	0
518	20231006	122400	41105985	4435	4435	4435	4435	0
519	20231006	122300	41105985	4435	4435	4435	4435	0
520	20231006	122200	41105985	4435	4435	4435	4435	0
521	20231006	122100	41105985	4435	4435	4435	4435	0
522	20231006	122000	41105985	4435	4435	4435	4435	0
523	20231006	121900	41105985	4435	4435	4435	4435	0
524	20231006	121800	41105985	4435	4435	4435	4435	0
525	20231006	121700	41105985	4435	4435	4435	4435	0
526	20231006	121600	41105985	4435	4435	4435	4435	0
527	20231006	121500	41105985	4435	4435	4435	4435	0
528	20231006	121400	41105985	4435	4435	4435	4435	0
529	20231006	121300	41105985	4435	4435	4435	4435	0
530	20231006	121200	41105985	4435	4435	4435	4435	1
531	20231006	121100	41101550	4435	4435	4435	4435	1
532	20231006	121000	41097115	4435	4435	4435	4435	5
533	20231006	120900	41074940	4440	4440	4440	4440	3
534	20231006	120800	41061620	4435	4440	4440	4435	25
535	20231006	120700	40950740	4435	4440	4440	4435	48
536	20231006	120600	40737705	4435	4435	4435	4435	0
537	20231006	120500	40737705	4435	4450	4450	4435	1565
538	20231006	120400	33794370	4460	4460	4460	4460	0
539	20231006	120300	33794370	4460	4460	4460	4460	0
540	20231006	120200	33794370	4460	4460	4460	4460	0
541	20231006	120100	33794370	4460	4460	4460	4460	7
542	20231006	120000	33763150	4465	4465	4465	4465	118
543	20231006	115900	33236280	4460	4460	4460	4460	0
544	20231006	115800	33236280	4460	4460	4460	4460	0
545	20231006	115700	33236280	4460	4460	4460	4460	7
546	20231006	115600	33205060	4455	4455	4455	4455	0
547	20231006	115500	33205060	4455	4455	4455	4455	0
548	20231006	115400	33205060	4455	4455	4455	4455	0
549	20231006	115300	33205060	4455	4455	4455	4455	0
550	20231006	115200	33205060	4455	4455	4455	4455	1
551	20231006	115100	33200605	4455	4455	4455	4455	5
552	20231006	115000	33178330	4450	4450	4450	4450	0
553	20231006	114900	33178330	4450	4450	4450	4450	0
554	20231006	114800	33178330	4450	4450	4450	4450	0
555	20231006	114700	33178330	4450	4450	4450	4450	0
556	20231006	114600	33178330	4450	4450	4450	4450	0
557	20231006	114500	33178330	4450	4445	4450	4445	25
558	20231006	114400	33067085	4445	4445	4445	4445	3
559	20231006	114300	33053750	4445	4445	4445	4445	0
560	20231006	114200	33053750	4445	4445	4445	4445	8
561	20231006	114100	33018190	4445	4445	4445	4445	40
562	20231006	114000	32840390	4445	4445	4445	4445	201
563	20231006	113900	31946945	4450	4450	4450	4450	5
564	20231006	113800	31924695	4445	4445	4445	4445	1
565	20231006	113700	31920250	4445	4445	4445	4445	0
566	20231006	113600	31920250	4445	4445	4445	4445	1
567	20231006	113500	31915805	4445	4445	4445	4445	3
568	20231006	113400	31902470	4445	4450	4450	4445	18
569	20231006	113300	31822445	4450	4450	4450	4450	70
570	20231006	113200	31510945	4445	4450	4450	4445	17
571	20231006	113100	31435310	4445	4445	4445	4445	0
572	20231006	113000	31435310	4445	4445	4445	4445	0
573	20231006	112900	31435310	4445	4445	4445	4445	0
574	20231006	112800	31435310	4445	4445	4445	4445	0
575	20231006	112700	31435310	4445	4445	4445	4445	0
576	20231006	112600	31435310	4445	4445	4445	4445	0
577	20231006	112500	31435310	4445	4445	4445	4445	0
578	20231006	112400	31435310	4445	4445	4445	4445	0
579	20231006	112300	31435310	4445	4445	4445	4445	0
580	20231006	112200	31435310	4445	4445	4445	4445	0
581	20231006	112100	31435310	4445	4445	4445	4445	0
582	20231006	112000	31435310	4445	4445	4445	4445	0
583	20231006	111900	31435310	4445	4445	4445	4445	1
584	20231006	111800	31430865	4445	4445	4445	4445	5
585	20231006	111700	31408640	4440	4440	4440	4440	23
586	20231006	111600	31306520	4435	4435	4435	4435	0
587	20231006	111500	31306520	4435	4435	4435	4435	0
588	20231006	111400	31306520	4435	4435	4435	4435	0
589	20231006	111300	31306520	4435	4435	4435	4435	3
590	20231006	111200	31293215	4435	4435	4435	4435	0
591	20231006	111100	31293215	4435	4440	4440	4435	84
592	20231006	111000	30920325	4440	4440	4440	4440	0
593	20231006	110900	30920325	4440	4440	4440	4440	0
594	20231006	110800	30920325	4440	4440	4440	4440	1
595	20231006	110700	30915885	4440	4440	4440	4440	2
596	20231006	110600	30907005	4440	4440	4440	4440	0
597	20231006	110500	30907005	4440	4440	4440	4440	1
598	20231006	110400	30902565	4440	4445	4445	4440	13
599	20231006	110300	30844810	4445	4445	4445	4445	23
600	20231006	110200	30742575	4450	4450	4450	4450	84
601	20231006	110100	30368775	4445	4445	4445	4445	81
602	20231006	110000	30008730	4445	4445	4445	4445	119
603	20231006	105900	29479775	4440	4440	4440	4440	0
604	20231006	105800	29479775	4440	4440	4440	4440	0
605	20231006	105700	29479775	4440	4440	4440	4440	0
606	20231006	105600	29479775	4440	4440	4440	4440	0
607	20231006	105500	29479775	4440	4440	4440	4440	0
608	20231006	105400	29479775	4440	4440	4440	4440	0
609	20231006	105300	29479775	4440	4440	4440	4440	0
610	20231006	105200	29479775	4440	4440	4440	4440	0
611	20231006	105100	29479775	4440	4440	4440	4440	0
612	20231006	105000	29479775	4440	4440	4440	4440	0
613	20231006	104900	29479775	4440	4440	4440	4440	2
614	20231006	104800	29470895	4440	4440	4440	4440	7
615	20231006	104700	29439815	4440	4435	4440	4435	38
616	20231006	104600	29271255	4435	4435	4435	4435	0
617	20231006	104500	29271255	4435	4435	4435	4435	0
618	20231006	104400	29271255	4435	4435	4435	4435	0
619	20231006	104300	29271255	4435	4435	4435	4435	0
620	20231006	104200	29271255	4435	4435	4435	4435	0
621	20231006	104100	29271255	4435	4435	4435	4435	0
622	20231006	104000	29271255	4435	4435	4435	4435	0
623	20231006	103900	29271255	4435	4435	4435	4435	100
624	20231006	103800	28827755	4435	4435	4435	4435	0
625	20231006	103700	28827755	4435	4435	4435	4435	0
626	20231006	103600	28827755	4435	4435	4435	4435	150
627	20231006	103500	28162505	4430	4430	4430	4430	1
628	20231006	103400	28158075	4430	4430	4430	4430	1
629	20231006	103300	28153645	4430	4430	4430	4430	5
630	20231006	103200	28131495	4430	4430	4430	4430	161
631	20231006	103100	27418265	4425	4425	4425	4425	0
632	20231006	103000	27418265	4425	4425	4425	4425	0
633	20231006	102900	27418265	4425	4425	4425	4425	0
634	20231006	102800	27418265	4425	4425	4425	4425	0
635	20231006	102700	27418265	4425	4425	4425	4425	0
636	20231006	102600	27418265	4425	4425	4425	4425	16
637	20231006	102500	27347465	4425	4425	4425	4425	1
638	20231006	102400	27343040	4425	4425	4425	4425	0
639	20231006	102300	27343040	4425	4425	4425	4425	1
640	20231006	102200	27338615	4425	4425	4425	4425	3
641	20231006	102100	27325340	4430	4425	4430	4425	16
642	20231006	102000	27254510	4430	4430	4430	4430	10
643	20231006	101900	27210210	4425	4430	4430	4425	210
644	20231006	101800	26280105	4430	4430	4430	4430	0
645	20231006	101700	26280105	4430	4430	4430	4430	0
646	20231006	101600	26280105	4430	4430	4430	4430	0
647	20231006	101500	26280105	4430	4430	4430	4430	0
648	20231006	101400	26280105	4430	4430	4430	4430	1
649	20231006	101300	26275675	4435	4435	4435	4435	4
650	20231006	101200	26257935	4430	4430	4430	4430	1
651	20231006	101100	26253505	4430	4430	4430	4430	5
652	20231006	101000	26231355	4430	4430	4430	4430	5
653	20231006	100900	26209205	4430	4430	4430	4430	17
654	20231006	100800	26133895	4430	4430	4430	4430	88
655	20231006	100700	25744055	4435	4435	4435	4435	0
656	20231006	100600	25744055	4435	4435	4435	4435	2
657	20231006	100500	25735185	4430	4430	4430	4430	0
658	20231006	100400	25735185	4430	4430	4430	4430	0
659	20231006	100300	25735185	4430	4430	4430	4430	30
660	20231006	100200	25602285	4430	4430	4430	4430	1
661	20231006	100100	25597855	4425	4425	4425	4425	0
662	20231006	100000	25597855	4425	4425	4425	4425	2
663	20231006	095900	25589005	4430	4430	4430	4430	5
664	20231006	095800	25566855	4425	4425	4425	4425	1
665	20231006	095700	25562430	4425	4425	4425	4425	8
666	20231006	095600	25527030	4425	4425	4425	4425	40
667	20231006	095500	25350030	4415	4415	4415	4415	200
668	20231006	095400	24467030	4410	4410	4410	4410	0
669	20231006	095300	24467030	4410	4410	4410	4410	0
670	20231006	095200	24467030	4410	4410	4410	4410	0
671	20231006	095100	24467030	4410	4410	4410	4410	0
672	20231006	095000	24467030	4410	4410	4410	4410	1
673	20231006	094900	24462620	4410	4410	4410	4410	0
674	20231006	094800	24462620	4410	4410	4410	4410	3
675	20231006	094700	24449390	4410	4410	4410	4410	17
676	20231006	094600	24374420	4410	4410	4410	4410	82
677	20231006	094500	24012800	4410	4410	4410	4410	88
678	20231006	094400	23624720	4415	4415	4415	4415	1
679	20231006	094300	23620305	4410	4410	4410	4410	88
680	20231006	094200	23232225	4410	4415	4415	4410	487
681	20231006	094100	21082555	4415	4415	4415	4415	4
682	20231006	094000	21064895	4440	4440	4440	4440	932
683	20231006	093900	16926815	4465	4410	4465	4410	92
684	20231006	093800	16521020	4410	4410	4410	4410	0
685	20231006	093700	16521020	4410	4410	4410	4410	88
686	20231006	093600	16132940	4410	4410	4410	4410	88
687	20231006	093500	15744860	4415	4415	4415	4415	86
688	20231006	093400	15365170	4420	4415	4420	4415	2494
689	20231006	093300	4354130	4415	4415	4415	4415	92
690	20231006	093200	3947950	4415	4415	4415	4410	10
691	20231006	093100	3903810	4415	4415	4415	4415	2
692	20231006	093000	3894980	4410	4410	4410	4410	0
693	20231006	092900	3894980	4410	4410	4410	4410	0
694	20231006	092800	3894980	4410	4415	4415	4410	2
695	20231006	092700	3886155	4410	4410	4410	4410	2
696	20231006	092600	3877335	4415	4415	4415	4415	6
697	20231006	092500	3850845	4410	4410	4410	4410	0
698	20231006	092400	3850845	4410	4410	4410	4410	0
699	20231006	092300	3850845	4410	4410	4410	4410	0
700	20231006	092200	3850845	4410	4410	4410	4410	0
701	20231006	092100	3850845	4410	4410	4410	4410	1
702	20231006	092000	3846435	4410	4410	4410	4410	0
703	20231006	091900	3846435	4410	4410	4410	4410	4
704	20231006	091800	3828795	4410	4410	4410	4410	9
705	20231006	091700	3789105	4410	4415	4415	4410	31
706	20231006	091600	3652390	4415	4410	4415	4410	97
707	20231006	091500	3224465	4415	4415	4415	4415	217
708	20231006	091400	2266410	4415	4420	4420	4415	5
709	20231006	091300	2244330	4415	4415	4415	4415	12
710	20231006	091200	2191350	4415	4415	4415	4415	40
711	20231006	091100	2014750	4415	4415	4415	4415	132
712	20231006	091000	1431970	4415	4415	4415	4415	0
713	20231006	090900	1431970	4415	4415	4415	4415	4
714	20231006	090800	1414310	4415	4420	4420	4415	58
715	20231006	090700	1158020	4420	4420	4420	4420	161
716	20231006	090600	446400	4420	4420	4420	4420	18
717	20231006	090500	366840	4420	4420	4420	4420	0
718	20231006	090400	366840	4420	4420	4420	4420	2
719	20231006	090300	358000	4415	4415	4415	4415	5
720	20231006	090200	335925	4425	4425	4425	4425	17
721	20231006	090100	260700	4490	4495	4495	4490	32
722	20231006	090000	116870	4495	4495	4495	4495	26