KissMeData/090470/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194600	554515360	9060	9060	9060	9060	4761
3	20231011	194500	554515360	9060	9060	9060	9060	0
4	20231011	194400	554515360	9060	9060	9060	9060	0
5	20231011	194300	554515360	9060	9060	9060	9060	0
6	20231011	194200	554515360	9060	9060	9060	9060	0
7	20231011	194100	554515360	9060	9060	9060	9060	0
8	20231011	194000	554515360	9060	9060	9060	9060	0
9	20231011	193900	554515360	9060	9060	9060	9060	0
10	20231011	193800	554515360	9060	9060	9060	9060	0
11	20231011	193700	554515360	9060	9060	9060	9060	0
12	20231011	193600	554515360	9060	9060	9060	9060	0
13	20231011	193500	554515360	9060	9060	9060	9060	0
14	20231011	193400	554515360	9060	9060	9060	9060	0
15	20231011	193300	554515360	9060	9060	9060	9060	0
16	20231011	193200	554515360	9060	9060	9060	9060	0
17	20231011	193100	554515360	9060	9060	9060	9060	0
18	20231011	193000	554515360	9060	9060	9060	9060	0
19	20231011	192900	554515360	9060	9060	9060	9060	0
20	20231011	192800	554515360	9060	9060	9060	9060	0
21	20231011	192700	554515360	9060	9060	9060	9060	0
22	20231011	192600	554515360	9060	9060	9060	9060	0
23	20231011	192500	554515360	9060	9060	9060	9060	0
24	20231011	192400	554515360	9060	9060	9060	9060	0
25	20231011	192300	554515360	9060	9060	9060	9060	0
26	20231011	192200	554515360	9060	9060	9060	9060	0
27	20231011	192100	554515360	9060	9060	9060	9060	0
28	20231011	192000	554515360	9060	9060	9060	9060	0
29	20231011	191900	554515360	9060	9060	9060	9060	0
30	20231011	191800	554515360	9060	9060	9060	9060	0
31	20231011	191700	554515360	9060	9060	9060	9060	0
32	20231011	191600	554515360	9060	9060	9060	9060	4761
33	20231011	191500	554515360	9060	9060	9060	9060	0
34	20231011	191400	554515360	9060	9060	9060	9060	0
35	20231011	191300	554515360	9060	9060	9060	9060	0
36	20231011	191200	554515360	9060	9060	9060	9060	0
37	20231011	191100	554515360	9060	9060	9060	9060	0
38	20231011	191000	554515360	9060	9060	9060	9060	0
39	20231011	190900	554515360	9060	9060	9060	9060	0
40	20231011	190800	554515360	9060	9060	9060	9060	0
41	20231011	190700	554515360	9060	9060	9060	9060	0
42	20231011	190600	554515360	9060	9060	9060	9060	0
43	20231011	190500	554515360	9060	9060	9060	9060	0
44	20231011	190400	554515360	9060	9060	9060	9060	0
45	20231011	190300	554515360	9060	9060	9060	9060	0
46	20231011	190200	554515360	9060	9060	9060	9060	0
47	20231011	190100	554515360	9060	9060	9060	9060	0
48	20231011	190000	554515360	9060	9060	9060	9060	0
49	20231011	185900	554515360	9060	9060	9060	9060	0
50	20231011	185800	554515360	9060	9060	9060	9060	0
51	20231011	185700	554515360	9060	9060	9060	9060	0
52	20231011	185600	554515360	9060	9060	9060	9060	0
53	20231011	185500	554515360	9060	9060	9060	9060	0
54	20231011	185400	554515360	9060	9060	9060	9060	0
55	20231011	185300	554515360	9060	9060	9060	9060	0
56	20231011	185200	554515360	9060	9060	9060	9060	0
57	20231011	185100	554515360	9060	9060	9060	9060	0
58	20231011	185000	554515360	9060	9060	9060	9060	0
59	20231011	184900	554515360	9060	9060	9060	9060	0
60	20231011	184800	554515360	9060	9060	9060	9060	0
61	20231011	184700	554515360	9060	9060	9060	9060	0
62	20231011	184600	554515360	9060	9060	9060	9060	4761
63	20231011	184500	554515360	9060	9060	9060	9060	0
64	20231011	184400	554515360	9060	9060	9060	9060	0
65	20231011	184300	554515360	9060	9060	9060	9060	0
66	20231011	184200	554515360	9060	9060	9060	9060	0
67	20231011	184100	554515360	9060	9060	9060	9060	0
68	20231011	184000	554515360	9060	9060	9060	9060	0
69	20231011	183900	554515360	9060	9060	9060	9060	0
70	20231011	183800	554515360	9060	9060	9060	9060	0
71	20231011	183700	554515360	9060	9060	9060	9060	0
72	20231011	183600	554515360	9060	9060	9060	9060	0
73	20231011	183500	554515360	9060	9060	9060	9060	0
74	20231011	183400	554515360	9060	9060	9060	9060	0
75	20231011	183300	554515360	9060	9060	9060	9060	0
76	20231011	183200	554515360	9060	9060	9060	9060	0
77	20231011	183100	554515360	9060	9060	9060	9060	0
78	20231011	183000	554515360	9060	9060	9060	9060	0
79	20231011	182900	554515360	9060	9060	9060	9060	0
80	20231011	182800	554515360	9060	9060	9060	9060	0
81	20231011	182700	554515360	9060	9060	9060	9060	0
82	20231011	182600	554515360	9060	9060	9060	9060	0
83	20231011	182500	554515360	9060	9060	9060	9060	0
84	20231011	182400	554515360	9060	9060	9060	9060	0
85	20231011	182300	554515360	9060	9060	9060	9060	0
86	20231011	182200	554515360	9060	9060	9060	9060	0
87	20231011	182100	554515360	9060	9060	9060	9060	0
88	20231011	182000	554515360	9060	9060	9060	9060	0
89	20231011	181900	554515360	9060	9060	9060	9060	0
90	20231011	181800	554515360	9060	9060	9060	9060	0
91	20231011	181700	554515360	9060	9060	9060	9060	0
92	20231011	181600	554515360	9060	9060	9060	9060	4761
93	20231011	181500	554515360	9060	9060	9060	9060	0
94	20231011	181400	554515360	9060	9060	9060	9060	0
95	20231011	181300	554515360	9060	9060	9060	9060	0
96	20231011	181200	554515360	9060	9060	9060	9060	0
97	20231011	181100	554515360	9060	9060	9060	9060	0
98	20231011	181000	554515360	9060	9060	9060	9060	0
99	20231011	180900	554515360	9060	9060	9060	9060	0
100	20231011	180800	554515360	9060	9060	9060	9060	0
101	20231011	180700	554515360	9060	9060	9060	9060	0
102	20231011	180600	554515360	9060	9060	9060	9060	0
103	20231011	180500	554515360	9060	9060	9060	9060	0
104	20231011	180400	554515360	9060	9060	9060	9060	0
105	20231011	180300	554515360	9060	9060	9060	9060	0
106	20231011	180200	554515360	9060	9060	9060	9060	0
107	20231011	180100	554515360	9060	9060	9060	9060	0
108	20231011	180000	554515360	9060	9060	9060	9060	0
109	20231011	175900	554515360	9060	9060	9060	9060	0
110	20231011	175800	554515360	9060	9060	9060	9060	0
111	20231011	175700	554515360	9060	9060	9060	9060	0
112	20231011	175600	554515360	9060	9060	9060	9060	0
113	20231011	175500	554515360	9060	9060	9060	9060	0
114	20231011	175400	554515360	9060	9060	9060	9060	0
115	20231011	175300	554515360	9060	9060	9060	9060	0
116	20231011	175200	554515360	9060	9060	9060	9060	0
117	20231011	175100	554515360	9060	9060	9060	9060	0
118	20231011	175000	554515360	9060	9060	9060	9060	0
119	20231011	174900	554515360	9060	9060	9060	9060	0
120	20231011	174800	554515360	9060	9060	9060	9060	0
121	20231011	174700	554515360	9060	9060	9060	9060	0
122	20231011	174600	554515360	9060	9060	9060	9060	4761
123	20231011	174500	554515360	9060	9060	9060	9060	0
124	20231011	174400	554515360	9060	9060	9060	9060	0
125	20231011	174300	554515360	9060	9060	9060	9060	0
126	20231011	174200	554515360	9060	9060	9060	9060	0
127	20231011	174100	554515360	9060	9060	9060	9060	0
128	20231011	174000	554515360	9060	9060	9060	9060	0
129	20231011	173900	554515360	9060	9060	9060	9060	0
130	20231011	173800	554515360	9060	9060	9060	9060	0
131	20231011	173700	554515360	9060	9060	9060	9060	0
132	20231011	173600	554515360	9060	9060	9060	9060	0
133	20231011	173500	554515360	9060	9060	9060	9060	0
134	20231011	173400	554515360	9060	9060	9060	9060	0
135	20231011	173300	554515360	9060	9060	9060	9060	0
136	20231011	173200	554515360	9060	9060	9060	9060	0
137	20231011	173100	554515360	9060	9060	9060	9060	0
138	20231011	173000	554515360	9060	9060	9060	9060	0
139	20231011	172900	554515360	9060	9060	9060	9060	0
140	20231011	172800	554515360	9060	9060	9060	9060	0
141	20231011	172700	554515360	9060	9060	9060	9060	0
142	20231011	172600	554515360	9060	9060	9060	9060	0
143	20231011	172500	554515360	9060	9060	9060	9060	0
144	20231011	172400	554515360	9060	9060	9060	9060	0
145	20231011	172300	554515360	9060	9060	9060	9060	0
146	20231011	172200	554515360	9060	9060	9060	9060	0
147	20231011	172100	554515360	9060	9060	9060	9060	0
148	20231011	172000	554515360	9060	9060	9060	9060	0
149	20231011	171900	554515360	9060	9060	9060	9060	0
150	20231011	171800	554515360	9060	9060	9060	9060	0
151	20231011	171700	554515360	9060	9060	9060	9060	0
152	20231011	171600	554515360	9060	9060	9060	9060	4761
153	20231011	171500	554515360	9060	9060	9060	9060	0
154	20231011	171400	554515360	9060	9060	9060	9060	0
155	20231011	171300	554515360	9060	9060	9060	9060	0
156	20231011	171200	554515360	9060	9060	9060	9060	0
157	20231011	171100	554515360	9060	9060	9060	9060	0
158	20231011	171000	554515360	9060	9060	9060	9060	0
159	20231011	170900	554515360	9060	9060	9060	9060	0
160	20231011	170800	554515360	9060	9060	9060	9060	0
161	20231011	170700	554515360	9060	9060	9060	9060	0
162	20231011	170600	554515360	9060	9060	9060	9060	0
163	20231011	170500	554515360	9060	9060	9060	9060	0
164	20231011	170400	554515360	9060	9060	9060	9060	0
165	20231011	170300	554515360	9060	9060	9060	9060	0
166	20231011	170200	554515360	9060	9060	9060	9060	0
167	20231011	170100	554515360	9060	9060	9060	9060	0
168	20231011	170000	554515360	9060	9060	9060	9060	0
169	20231011	165900	554515360	9060	9060	9060	9060	0
170	20231011	165800	554515360	9060	9060	9060	9060	0
171	20231011	165700	554515360	9060	9060	9060	9060	0
172	20231011	165600	554515360	9060	9060	9060	9060	0
173	20231011	165500	554515360	9060	9060	9060	9060	0
174	20231011	165400	554515360	9060	9060	9060	9060	0
175	20231011	165300	554515360	9060	9060	9060	9060	0
176	20231011	165200	554515360	9060	9060	9060	9060	0
177	20231011	165100	554515360	9060	9060	9060	9060	0
178	20231011	165000	554515360	9060	9060	9060	9060	0
179	20231011	164900	554515360	9060	9060	9060	9060	0
180	20231011	164800	554515360	9060	9060	9060	9060	0
181	20231011	164700	554515360	9060	9060	9060	9060	0
182	20231011	164600	554515360	9060	9060	9060	9060	4761
183	20231011	164500	554515360	9060	9060	9060	9060	0
184	20231011	164400	554515360	9060	9060	9060	9060	0
185	20231011	164300	554515360	9060	9060	9060	9060	0
186	20231011	164200	554515360	9060	9060	9060	9060	0
187	20231011	164100	554515360	9060	9060	9060	9060	0
188	20231011	164000	554515360	9060	9060	9060	9060	0
189	20231011	163900	554515360	9060	9060	9060	9060	0
190	20231011	163800	554515360	9060	9060	9060	9060	0
191	20231011	163700	554515360	9060	9060	9060	9060	0
192	20231011	163600	554515360	9060	9060	9060	9060	0
193	20231011	163500	554515360	9060	9060	9060	9060	0
194	20231011	163400	554515360	9060	9060	9060	9060	0
195	20231011	163300	554515360	9060	9060	9060	9060	0
196	20231011	163200	554515360	9060	9060	9060	9060	0
197	20231011	163100	554515360	9060	9060	9060	9060	0
198	20231011	163000	554515360	9060	9060	9060	9060	0
199	20231011	162900	554515360	9060	9060	9060	9060	0
200	20231011	162800	554515360	9060	9060	9060	9060	0
201	20231011	162700	554515360	9060	9060	9060	9060	0
202	20231011	162600	554515360	9060	9060	9060	9060	0
203	20231011	162500	554515360	9060	9060	9060	9060	0
204	20231011	162400	554515360	9060	9060	9060	9060	0
205	20231011	162300	554515360	9060	9060	9060	9060	0
206	20231011	162200	554515360	9060	9060	9060	9060	0
207	20231011	162100	554515360	9060	9060	9060	9060	0
208	20231011	162000	554515360	9060	9060	9060	9060	0
209	20231011	161900	554515360	9060	9060	9060	9060	0
210	20231011	161800	554515360	9060	9060	9060	9060	0
211	20231011	161700	554515360	9060	9060	9060	9060	0
212	20231011	161600	554515360	9060	9060	9060	9060	4761
213	20231011	161500	554515360	9060	9060	9060	9060	0
214	20231011	161400	554515360	9060	9060	9060	9060	0
215	20231011	161300	554515360	9060	9060	9060	9060	0
216	20231011	161200	554515360	9060	9060	9060	9060	0
217	20231011	161100	554515360	9060	9060	9060	9060	0
218	20231011	161000	554515360	9060	9060	9060	9060	0
219	20231011	160900	554515360	9060	9060	9060	9060	0
220	20231011	160800	554515360	9060	9060	9060	9060	0
221	20231011	160700	554515360	9060	9060	9060	9060	0
222	20231011	160600	554515360	9060	9060	9060	9060	0
223	20231011	160500	554515360	9060	9060	9060	9060	0
224	20231011	160400	554515360	9060	9060	9060	9060	0
225	20231011	160300	554515360	9060	9060	9060	9060	0
226	20231011	160200	554515360	9060	9060	9060	9060	0
227	20231011	160100	554515360	9060	9060	9060	9060	0
228	20231011	160000	554515360	9060	9060	9060	9060	0
229	20231011	155900	554515360	9060	9060	9060	9060	0
230	20231011	155800	554515360	9060	9060	9060	9060	0
231	20231011	155700	554515360	9060	9060	9060	9060	0
232	20231011	155600	554515360	9060	9060	9060	9060	0
233	20231011	155500	554515360	9060	9060	9060	9060	0
234	20231011	155400	554515360	9060	9060	9060	9060	0
235	20231011	155300	554515360	9060	9060	9060	9060	0
236	20231011	155200	554515360	9060	9060	9060	9060	0
237	20231011	155100	554515360	9060	9060	9060	9060	0
238	20231011	155000	554515360	9060	9060	9060	9060	0
239	20231011	154900	554515360	9060	9060	9060	9060	0
240	20231011	154800	554515360	9060	9060	9060	9060	0
241	20231011	154700	554515360	9060	9060	9060	9060	0
242	20231011	154600	554515360	9060	9060	9060	9060	4761
243	20231011	154500	554515360	9060	9060	9060	9060	0
244	20231011	154400	554515360	9060	9060	9060	9060	0
245	20231011	154300	554515360	9060	9060	9060	9060	0
246	20231011	154200	554515360	9060	9060	9060	9060	0
247	20231011	154100	554515360	9060	9060	9060	9060	0
248	20231011	154000	554515360	9060	9060	9060	9060	0
249	20231011	153900	554515360	9060	9060	9060	9060	0
250	20231011	153800	554515360	9060	9060	9060	9060	0
251	20231011	153700	554515360	9060	9060	9060	9060	0
252	20231011	153600	554515360	9060	9060	9060	9060	0
253	20231011	153500	554515360	9060	9060	9060	9060	0
254	20231011	153400	554515360	9060	9060	9060	9060	0
255	20231011	153300	554515360	9060	9060	9060	9060	0
256	20231011	153200	554515360	9060	9060	9060	9060	0
257	20231011	153100	554515360	9060	9060	9060	9060	0
258	20231011	153000	554515360	9060	9060	9060	9060	4761
259	20231011	152900	511380700	9150	9150	9150	9150	0
260	20231011	152800	511380700	9150	9150	9150	9150	0
261	20231011	152700	511380700	9150	9150	9150	9150	0
262	20231011	152600	511380700	9150	9150	9150	9150	0
263	20231011	152500	511380700	9150	9150	9150	9150	0
264	20231011	152400	511380700	9150	9150	9150	9150	0
265	20231011	152300	511380700	9150	9150	9150	9150	0
266	20231011	152200	511380700	9150	9150	9150	9150	0
267	20231011	152100	511380700	9150	9150	9150	9150	0
268	20231011	152000	511380700	9150	9150	9150	9150	0
269	20231011	151900	511380700	9150	9140	9170	9050	1154
270	20231011	151800	500822730	9150	9130	9150	9130	3
271	20231011	151700	500795300	9150	9150	9150	9150	0
272	20231011	151600	500795300	9150	9150	9150	9150	0
273	20231011	151500	500795300	9150	9140	9150	9140	1006
274	20231011	151400	491600400	9140	9140	9140	9140	0
275	20231011	151300	491600400	9140	9140	9140	9140	0
276	20231011	151200	491600400	9140	9140	9140	9140	0
277	20231011	151100	491600400	9140	9140	9140	9140	0
278	20231011	151000	491600400	9140	9120	9140	9120	509
279	20231011	150900	486953170	9130	9140	9140	9110	504
280	20231011	150800	482356370	9120	9060	9120	9060	2518
281	20231011	150700	459438180	9060	9060	9060	9060	0
282	20231011	150600	459438180	9060	9050	9060	9040	12
283	20231011	150500	459329650	9060	9060	9060	9060	0
284	20231011	150400	459329650	9060	9050	9060	9040	170
285	20231011	150300	457792670	9060	9060	9060	9050	23
286	20231011	150200	457584300	9070	9070	9070	9070	10
287	20231011	150100	457493600	9080	9080	9080	9080	4
288	20231011	150000	457457280	9070	9080	9080	9070	95
289	20231011	145900	456594700	9080	9080	9080	9080	0
290	20231011	145800	456594700	9080	9080	9080	9080	95
291	20231011	145700	455732100	9080	9080	9080	9080	0
292	20231011	145600	455732100	9080	9070	9080	9070	202
293	20231011	145500	453899940	9080	9080	9080	9080	50
294	20231011	145400	453445940	9080	9080	9080	9080	3
295	20231011	145300	453418700	9080	9080	9080	9080	602
296	20231011	145200	447952540	9080	9080	9080	9080	4
297	20231011	145100	447916220	9080	9070	9080	9070	201
298	20231011	145000	446093140	9080	9070	9080	9070	801
299	20231011	144900	438828060	9070	9070	9070	9070	0
300	20231011	144800	438828060	9070	9080	9080	9000	4009
301	20231011	144700	402634350	9090	9090	9090	9090	19
302	20231011	144600	402461640	9090	9090	9090	9090	3
303	20231011	144500	402434370	9090	9090	9090	9090	2
304	20231011	144400	402416190	9090	9090	9090	9090	5
305	20231011	144300	402370740	9090	9090	9090	9090	9
306	20231011	144200	402288930	9100	9100	9100	9100	0
307	20231011	144100	402288930	9100	9100	9100	9100	0
308	20231011	144000	402288930	9100	9100	9100	9100	0
309	20231011	143900	402288930	9100	9100	9100	9100	0
310	20231011	143800	402288930	9100	9100	9100	9100	1
311	20231011	143700	402279830	9080	9080	9080	9080	0
312	20231011	143600	402279830	9080	9080	9080	9080	0
313	20231011	143500	402279830	9080	9080	9080	9080	1
314	20231011	143400	402270750	9080	9090	9090	9080	29
315	20231011	143300	402007420	9080	9080	9080	9080	0
316	20231011	143200	402007420	9080	9080	9080	9080	0
317	20231011	143100	402007420	9080	9080	9080	9080	0
318	20231011	143000	402007420	9080	9100	9100	9080	326
319	20231011	142900	399047320	9100	9100	9100	9100	100
320	20231011	142800	398137320	9100	9100	9100	9100	1
321	20231011	142700	398128220	9100	9100	9100	9100	2
322	20231011	142600	398110020	9100	9100	9100	9100	0
323	20231011	142500	398110020	9100	9100	9100	9100	100
324	20231011	142400	397200020	9100	9100	9100	9100	0
325	20231011	142300	397200020	9100	9100	9100	9100	521
326	20231011	142200	392458920	9100	9100	9100	9100	200
327	20231011	142100	390638920	9100	9100	9100	9100	202
328	20231011	142000	388800720	9100	9100	9100	9100	11
329	20231011	141900	388700620	9100	9100	9100	9100	5
330	20231011	141800	388655120	9070	9100	9100	9070	55
331	20231011	141700	388156240	9050	9140	9140	9050	2848
332	20231011	141600	362302460	9150	9150	9150	9150	9
333	20231011	141500	362220110	9160	9160	9160	9160	0
334	20231011	141400	362220110	9160	9160	9160	9160	0
335	20231011	141300	362220110	9160	9160	9160	9160	3
336	20231011	141200	362192630	9160	9160	9160	9160	2
337	20231011	141100	362174310	9150	9150	9150	9150	0
338	20231011	141000	362174310	9150	9150	9150	9150	0
339	20231011	140900	362174310	9150	9150	9160	9150	10
340	20231011	140800	362082790	9160	9160	9160	9160	0
341	20231011	140700	362082790	9160	9150	9160	9150	86
342	20231011	140600	361295870	9170	9140	9170	9140	31
343	20231011	140500	361012500	9140	9140	9140	9140	55
344	20231011	140400	360509800	9140	9140	9140	9140	100
345	20231011	140300	359595800	9140	9140	9140	9140	0
346	20231011	140200	359595800	9140	9180	9180	9090	4003
347	20231011	140100	323150100	9160	9170	9170	9160	300
348	20231011	140000	320400100	9180	9190	9190	9180	108
349	20231011	135900	319408620	9210	9180	9210	9180	287
350	20231011	135800	316773930	9180	9180	9180	9180	0
351	20231011	135700	316773930	9180	9180	9180	9180	0
352	20231011	135600	316773930	9180	9180	9180	9180	0
353	20231011	135500	316773930	9180	9180	9180	9180	0
354	20231011	135400	316773930	9180	9180	9180	9180	0
355	20231011	135300	316773930	9180	9160	9180	9160	1030
356	20231011	135200	307327370	9160	9160	9160	9160	12
357	20231011	135100	307217450	9130	9150	9160	9130	96
358	20231011	135000	306340000	9140	9140	9140	9140	0
359	20231011	134900	306340000	9140	9150	9150	9140	1753
360	20231011	134800	290302200	9170	9170	9170	9170	4
361	20231011	134700	290265520	9170	9160	9180	9160	594
362	20231011	134600	284818870	9160	9160	9160	9160	0
363	20231011	134500	284818870	9160	9160	9160	9160	59
364	20231011	134400	284278430	9170	9170	9170	9170	0
365	20231011	134300	284278430	9170	9170	9170	9170	0
366	20231011	134200	284278430	9170	9170	9170	9170	15
367	20231011	134100	284140880	9180	9180	9180	9180	1
368	20231011	134000	284131700	9180	9180	9180	9180	0
369	20231011	133900	284131700	9180	9180	9180	9180	0
370	20231011	133800	284131700	9180	9180	9180	9180	0
371	20231011	133700	284131700	9180	9180	9180	9180	0
372	20231011	133600	284131700	9180	9180	9180	9180	0
373	20231011	133500	284131700	9180	9180	9180	9180	83
374	20231011	133400	283369760	9180	9180	9180	9180	0
375	20231011	133300	283369760	9180	9180	9180	9180	0
376	20231011	133200	283369760	9180	9180	9180	9180	3
377	20231011	133100	283342220	9170	9170	9170	9170	1
378	20231011	133000	283333050	9180	9160	9180	9160	10
379	20231011	132900	283241370	9180	9180	9180	9180	6
380	20231011	132800	283186290	9160	9160	9160	9160	301
381	20231011	132700	280429130	9170	9170	9170	9170	280
382	20231011	132600	277861530	9180	9180	9180	9180	0
383	20231011	132500	277861530	9180	9180	9180	9180	0
384	20231011	132400	277861530	9180	9180	9180	9180	0
385	20231011	132300	277861530	9180	9180	9180	9180	304
386	20231011	132200	275070810	9180	9190	9190	9180	2119
387	20231011	132100	255612850	9200	9200	9200	9200	0
388	20231011	132000	255612850	9200	9200	9200	9200	0
389	20231011	131900	255612850	9200	9200	9200	9200	0
390	20231011	131800	255612850	9200	9200	9200	9200	0
391	20231011	131700	255612850	9200	9200	9200	9200	500
392	20231011	131600	251012850	9200	9200	9200	9200	0
393	20231011	131500	251012850	9200	9200	9200	9200	0
394	20231011	131400	251012850	9200	9200	9200	9200	0
395	20231011	131300	251012850	9200	9200	9200	9190	194
396	20231011	131200	249228350	9200	9200	9200	9200	0
397	20231011	131100	249228350	9200	9200	9200	9200	0
398	20231011	131000	249228350	9200	9200	9200	9200	0
399	20231011	130900	249228350	9200	9200	9200	9200	0
400	20231011	130800	249228350	9200	9200	9200	9200	0
401	20231011	130700	249228350	9200	9200	9200	9200	0
402	20231011	130600	249228350	9200	9200	9200	9200	1
403	20231011	130500	249219150	9200	9200	9200	9200	0
404	20231011	130400	249219150	9200	9200	9200	9200	150
405	20231011	130300	247839150	9200	9190	9200	9190	5
406	20231011	130200	247793170	9200	9200	9200	9200	10
407	20231011	130100	247701170	9200	9200	9200	9200	4
408	20231011	130000	247664370	9200	9190	9200	9190	3
409	20231011	125900	247636790	9200	9200	9200	9200	0
410	20231011	125800	247636790	9200	9200	9200	9200	0
411	20231011	125700	247636790	9200	9200	9200	9200	0
412	20231011	125600	247636790	9200	9200	9200	9200	0
413	20231011	125500	247636790	9200	9200	9200	9200	0
414	20231011	125400	247636790	9200	9200	9200	9200	0
415	20231011	125300	247636790	9200	9200	9200	9200	0
416	20231011	125200	247636790	9200	9200	9200	9200	0
417	20231011	125100	247636790	9200	9200	9200	9200	0
418	20231011	125000	247636790	9200	9200	9200	9200	0
419	20231011	124900	247636790	9200	9200	9200	9200	0
420	20231011	124800	247636790	9200	9200	9200	9200	4
421	20231011	124700	247599990	9200	9200	9200	9200	0
422	20231011	124600	247599990	9200	9200	9200	9200	0
423	20231011	124500	247599990	9200	9190	9200	9190	307
424	20231011	124400	244778590	9200	9190	9200	9190	87
425	20231011	124300	243979010	9190	9190	9190	9190	90
426	20231011	124200	243151910	9200	9200	9200	9200	0
427	20231011	124100	243151910	9200	9200	9200	9200	8
428	20231011	124000	243078310	9200	9200	9200	9200	0
429	20231011	123900	243078310	9200	9200	9200	9200	0
430	20231011	123800	243078310	9200	9200	9200	9200	7
431	20231011	123700	243013910	9200	9200	9200	9200	1
432	20231011	123600	243004710	9170	9170	9170	9170	0
433	20231011	123500	243004710	9170	9180	9180	9170	45
434	20231011	123400	242592010	9210	9210	9210	9210	0
435	20231011	123300	242592010	9210	9210	9210	9210	1
436	20231011	123200	242582800	9210	9210	9210	9210	0
437	20231011	123100	242582800	9210	9210	9210	9210	0
438	20231011	123000	242582800	9210	9210	9210	9210	1
439	20231011	122900	242573590	9210	9210	9210	9210	0
440	20231011	122800	242573590	9210	9210	9210	9210	1
441	20231011	122700	242564380	9210	9210	9210	9210	0
442	20231011	122600	242564380	9210	9190	9210	9190	109
443	20231011	122500	241562510	9200	9200	9200	9200	0
444	20231011	122400	241562510	9200	9200	9200	9200	0
445	20231011	122300	241562510	9200	9200	9200	9200	0
446	20231011	122200	241562510	9200	9200	9200	9200	0
447	20231011	122100	241562510	9200	9200	9200	9200	5
448	20231011	122000	241516510	9170	9180	9180	9170	1000
449	20231011	121900	232341560	9180	9180	9180	9180	45
450	20231011	121800	231928460	9180	9180	9180	9180	0
451	20231011	121700	231928460	9180	9180	9180	9180	0
452	20231011	121600	231928460	9180	9180	9180	9180	0
453	20231011	121500	231928460	9180	9180	9180	9180	1
454	20231011	121400	231919280	9170	9170	9170	9170	0
455	20231011	121300	231919280	9170	9170	9170	9170	0
456	20231011	121200	231919280	9170	9170	9170	9170	0
457	20231011	121100	231919280	9170	9170	9170	9170	0
458	20231011	121000	231919280	9170	9170	9170	9170	0
459	20231011	120900	231919280	9170	9170	9170	9170	0
460	20231011	120800	231919280	9170	9200	9200	9170	64
461	20231011	120700	231332300	9180	9180	9180	9160	994
462	20231011	120600	222216020	9180	9180	9180	9180	155
463	20231011	120500	220793120	9180	9210	9210	9180	1368
464	20231011	120400	208204090	9210	9230	9230	9210	135
465	20231011	120300	206958510	9240	9240	9240	9240	50
466	20231011	120200	206496510	9250	9250	9250	9250	0
467	20231011	120100	206496510	9250	9250	9250	9250	0
468	20231011	120000	206496510	9250	9250	9250	9250	0
469	20231011	115900	206496510	9250	9250	9250	9250	0
470	20231011	115800	206496510	9250	9270	9270	9250	411
471	20231011	115700	202694740	9270	9270	9270	9270	0
472	20231011	115600	202694740	9270	9270	9270	9270	0
473	20231011	115500	202694740	9270	9270	9270	9270	0
474	20231011	115400	202694740	9270	9270	9270	9270	0
475	20231011	115300	202694740	9270	9270	9270	9270	0
476	20231011	115200	202694740	9270	9270	9270	9270	6
477	20231011	115100	202639120	9260	9260	9260	9260	0
478	20231011	115000	202639120	9260	9260	9260	9260	0
479	20231011	114900	202639120	9260	9260	9260	9260	0
480	20231011	114800	202639120	9260	9260	9260	9260	0
481	20231011	114700	202639120	9260	9260	9260	9260	0
482	20231011	114600	202639120	9260	9260	9260	9260	0
483	20231011	114500	202639120	9260	9260	9260	9260	52
484	20231011	114400	202157600	9270	9270	9270	9270	0
485	20231011	114300	202157600	9270	9270	9270	9270	0
486	20231011	114200	202157600	9270	9270	9270	9270	0
487	20231011	114100	202157600	9270	9270	9270	9270	9
488	20231011	114000	202074170	9270	9270	9270	9270	1
489	20231011	113900	202064900	9260	9260	9260	9260	1
490	20231011	113800	202055640	9270	9270	9270	9270	1046
491	20231011	113700	192359220	9290	9290	9290	9290	0
492	20231011	113600	192359220	9290	9290	9290	9290	0
493	20231011	113500	192359220	9290	9290	9290	9290	0
494	20231011	113400	192359220	9290	9290	9290	9290	0
495	20231011	113300	192359220	9290	9290	9290	9290	10
496	20231011	113200	192266320	9290	9260	9290	9260	2
497	20231011	113100	192247770	9290	9290	9290	9290	0
498	20231011	113000	192247770	9290	9290	9290	9290	0
499	20231011	112900	192247770	9290	9290	9290	9290	0
500	20231011	112800	192247770	9290	9290	9290	9290	5
501	20231011	112700	192201320	9290	9290	9290	9290	1
502	20231011	112600	192192030	9290	9290	9290	9250	10
503	20231011	112500	192099450	9250	9260	9260	9250	20
504	20231011	112400	191914400	9290	9280	9290	9280	347
505	20231011	112300	188691940	9280	9280	9280	9280	0
506	20231011	112200	188691940	9280	9280	9280	9280	0
507	20231011	112100	188691940	9280	9280	9280	9280	0
508	20231011	112000	188691940	9280	9280	9280	9280	0
509	20231011	111900	188691940	9280	9280	9280	9280	0
510	20231011	111800	188691940	9280	9280	9280	9280	0
511	20231011	111700	188691940	9280	9280	9280	9280	0
512	20231011	111600	188691940	9280	9280	9280	9280	0
513	20231011	111500	188691940	9280	9270	9280	9270	100
514	20231011	111400	187764850	9270	9270	9270	9270	0
515	20231011	111300	187764850	9270	9270	9270	9270	0
516	20231011	111200	187764850	9270	9270	9270	9270	1
517	20231011	111100	187755580	9260	9260	9260	9260	81
518	20231011	111000	187005520	9260	9260	9260	9260	20
519	20231011	110900	186820320	9270	9270	9270	9270	0
520	20231011	110800	186820320	9270	9270	9270	9270	0
521	20231011	110700	186820320	9270	9270	9270	9270	0
522	20231011	110600	186820320	9270	9270	9270	9270	0
523	20231011	110500	186820320	9270	9270	9270	9270	30
524	20231011	110400	186542220	9270	9270	9270	9270	0
525	20231011	110300	186542220	9270	9270	9270	9270	0
526	20231011	110200	186542220	9270	9270	9270	9270	0
527	20231011	110100	186542220	9270	9270	9270	9270	1
528	20231011	110000	186532950	9260	9260	9260	9260	1
529	20231011	105900	186523690	9260	9260	9260	9260	50
530	20231011	105800	186060690	9250	9250	9250	9250	0
531	20231011	105700	186060690	9250	9250	9250	9250	3
532	20231011	105600	186032940	9260	9260	9260	9260	100
533	20231011	105500	185106940	9270	9270	9270	9270	0
534	20231011	105400	185106940	9270	9270	9270	9270	100
535	20231011	105300	184179940	9250	9250	9250	9250	0
536	20231011	105200	184179940	9250	9250	9250	9250	8
537	20231011	105100	184105940	9270	9270	9270	9270	0
538	20231011	105000	184105940	9270	9270	9270	9270	0
539	20231011	104900	184105940	9270	9270	9270	9270	0
540	20231011	104800	184105940	9270	9270	9270	9270	0
541	20231011	104700	184105940	9270	9270	9270	9270	0
542	20231011	104600	184105940	9270	9270	9270	9270	2
543	20231011	104500	184087400	9270	9260	9270	9260	379
544	20231011	104400	180575000	9260	9260	9260	9260	0
545	20231011	104300	180575000	9260	9260	9260	9260	30
546	20231011	104200	180297200	9260	9260	9260	9260	0
547	20231011	104100	180297200	9260	9260	9260	9260	0
548	20231011	104000	180297200	9260	9260	9260	9260	0
549	20231011	103900	180297200	9260	9260	9260	9260	0
550	20231011	103800	180297200	9260	9250	9260	9250	388
551	20231011	103700	176706080	9260	9260	9260	9260	0
552	20231011	103600	176706080	9260	9260	9260	9260	0
553	20231011	103500	176706080	9260	9260	9260	9260	1
554	20231011	103400	176696820	9270	9260	9270	9260	374
555	20231011	103300	173229980	9260	9250	9260	9250	765
556	20231011	103200	166153720	9250	9250	9250	9250	1
557	20231011	103100	166144470	9250	9250	9250	9250	49
558	20231011	103000	165691220	9250	9250	9250	9250	1
559	20231011	102900	165681970	9250	9250	9250	9250	0
560	20231011	102800	165681970	9250	9250	9250	9250	0
561	20231011	102700	165681970	9250	9240	9250	9240	301
562	20231011	102600	162900720	9240	9230	9240	9230	1021
563	20231011	102500	153476880	9230	9230	9230	9230	0
564	20231011	102400	153476880	9230	9230	9230	9230	33
565	20231011	102300	153172290	9230	9230	9230	9230	112
566	20231011	102200	152138530	9230	9230	9230	9230	100
567	20231011	102100	151215530	9230	9230	9230	9230	0
568	20231011	102000	151215530	9230	9220	9230	9210	61
569	20231011	101900	150653680	9230	9230	9230	9230	5
570	20231011	101800	150607530	9230	9230	9230	9230	5
571	20231011	101700	150561380	9230	9230	9230	9230	1
572	20231011	101600	150552150	9230	9230	9230	9230	1
573	20231011	101500	150542920	9210	9210	9210	9210	50
574	20231011	101400	150082420	9230	9230	9230	9230	5
575	20231011	101300	150036270	9230	9230	9230	9210	9
576	20231011	101200	149953270	9230	9230	9230	9230	0
577	20231011	101100	149953270	9230	9230	9230	9230	0
578	20231011	101000	149953270	9230	9230	9230	9230	0
579	20231011	100900	149953270	9230	9230	9230	9230	0
580	20231011	100800	149953270	9230	9230	9230	9230	0
581	20231011	100700	149953270	9230	9230	9230	9230	20
582	20231011	100600	149768670	9230	9230	9230	9230	0
583	20231011	100500	149768670	9230	9210	9230	9210	11
584	20231011	100400	149667340	9210	9210	9210	9210	0
585	20231011	100300	149667340	9210	9210	9230	9210	4
586	20231011	100200	149630480	9210	9210	9210	9210	1
587	20231011	100100	149621270	9210	9210	9210	9210	8
588	20231011	100000	149547590	9210	9230	9230	9210	9
589	20231011	095900	149464560	9240	9210	9240	9200	331
590	20231011	095800	146419070	9210	9210	9210	9210	15
591	20231011	095700	146280920	9240	9240	9240	9240	92
592	20231011	095600	145430840	9250	9250	9250	9250	30
593	20231011	095500	145153340	9240	9240	9240	9240	204
594	20231011	095400	143268380	9240	9240	9240	9240	0
595	20231011	095300	143268380	9240	9220	9240	9220	216
596	20231011	095200	141274890	9220	9220	9220	9220	1170
597	20231011	095100	130487490	9200	9210	9210	9200	3
598	20231011	095000	130459870	9210	9230	9230	9210	528
599	20231011	094900	125588430	9230	9230	9230	9210	77
600	20231011	094800	124877760	9230	9230	9230	9230	0
601	20231011	094700	124877760	9230	9230	9230	9230	4
602	20231011	094600	124840840	9230	9230	9230	9230	0
603	20231011	094500	124840840	9230	9230	9230	9230	20
604	20231011	094400	124656240	9230	9230	9230	9230	10
605	20231011	094300	124563940	9230	9200	9230	9200	70
606	20231011	094200	123918740	9230	9230	9230	9230	0
607	20231011	094100	123918740	9230	9230	9230	9230	0
608	20231011	094000	123918740	9230	9230	9230	9230	0
609	20231011	093900	123918740	9230	9230	9230	9230	1
610	20231011	093800	123909510	9210	9210	9210	9210	438
611	20231011	093700	119875530	9210	9210	9210	9210	0
612	20231011	093600	119875530	9210	9210	9210	9210	50
613	20231011	093500	119415030	9210	9220	9220	9210	2
614	20231011	093400	119396600	9230	9240	9240	9230	31
615	20231011	093300	119110170	9240	9240	9240	9240	0
616	20231011	093200	119110170	9240	9240	9240	9240	1
617	20231011	093100	119100930	9240	9240	9240	9240	1
618	20231011	093000	119091690	9250	9260	9270	9250	412
619	20231011	092900	115276570	9260	9200	9270	9200	4322
620	20231011	092800	75426080	9200	9190	9200	9190	137
621	20231011	092700	74166790	9200	9190	9200	9190	1137
622	20231011	092600	63717750	9190	9190	9190	9190	96
623	20231011	092500	62835510	9190	9160	9190	9160	445
624	20231011	092400	58746000	9190	9170	9190	9170	99
625	20231011	092300	57838130	9170	9200	9200	9170	54
626	20231011	092200	57341380	9200	9200	9200	9200	1
627	20231011	092100	57332180	9170	9170	9170	9170	19
628	20231011	092000	57157950	9200	9180	9200	9180	102
629	20231011	091900	56221570	9190	9190	9190	9190	38
630	20231011	091800	55872350	9200	9200	9200	9200	0
631	20231011	091700	55872350	9200	9200	9200	9200	0
632	20231011	091600	55872350	9200	9200	9200	9200	0
633	20231011	091500	55872350	9200	9200	9200	9200	20
634	20231011	091400	55688350	9200	9200	9200	9200	106
635	20231011	091300	54713150	9210	9190	9210	9190	194
636	20231011	091200	52927590	9200	9160	9200	9160	2085
637	20231011	091100	33773790	9140	9140	9140	9140	6
638	20231011	091000	33718950	9160	9200	9200	9160	450
639	20231011	090900	29594440	9200	9200	9200	9200	225
640	20231011	090800	27524440	9200	9170	9210	9170	1189
641	20231011	090700	16615110	9160	9160	9160	9160	5
642	20231011	090600	16569310	9160	9170	9170	9160	173
643	20231011	090500	14982920	9180	9180	9180	9180	20
644	20231011	090400	14799320	9220	9220	9220	9220	0
645	20231011	090300	14799320	9220	9170	9220	9130	213
646	20231011	090200	12841620	9180	9140	9180	9140	195
647	20231011	090100	11058120	9090	9080	9090	9080	983
648	20231011	090000	2132300	9050	9100	9100	9050	235