KissMeData/090470/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194600	212443200	9200	9200	9200	9200	461
3	20231006	194500	212443200	9200	9200	9200	9200	0
4	20231006	194400	212443200	9200	9200	9200	9200	0
5	20231006	194300	212443200	9200	9200	9200	9200	0
6	20231006	194200	212443200	9200	9200	9200	9200	0
7	20231006	194100	212443200	9200	9200	9200	9200	0
8	20231006	194000	212443200	9200	9200	9200	9200	0
9	20231006	193900	212443200	9200	9200	9200	9200	0
10	20231006	193800	212443200	9200	9200	9200	9200	0
11	20231006	193700	212443200	9200	9200	9200	9200	0
12	20231006	193600	212443200	9200	9200	9200	9200	0
13	20231006	193500	212443200	9200	9200	9200	9200	0
14	20231006	193400	212443200	9200	9200	9200	9200	0
15	20231006	193300	212443200	9200	9200	9200	9200	0
16	20231006	193200	212443200	9200	9200	9200	9200	0
17	20231006	193100	212443200	9200	9200	9200	9200	0
18	20231006	193000	212443200	9200	9200	9200	9200	0
19	20231006	192900	212443200	9200	9200	9200	9200	0
20	20231006	192800	212443200	9200	9200	9200	9200	0
21	20231006	192700	212443200	9200	9200	9200	9200	0
22	20231006	192600	212443200	9200	9200	9200	9200	0
23	20231006	192500	212443200	9200	9200	9200	9200	0
24	20231006	192400	212443200	9200	9200	9200	9200	0
25	20231006	192300	212443200	9200	9200	9200	9200	0
26	20231006	192200	212443200	9200	9200	9200	9200	0
27	20231006	192100	212443200	9200	9200	9200	9200	0
28	20231006	192000	212443200	9200	9200	9200	9200	0
29	20231006	191900	212443200	9200	9200	9200	9200	0
30	20231006	191800	212443200	9200	9200	9200	9200	0
31	20231006	191700	212443200	9200	9200	9200	9200	0
32	20231006	191600	212443200	9200	9200	9200	9200	461
33	20231006	191500	212443200	9200	9200	9200	9200	0
34	20231006	191400	212443200	9200	9200	9200	9200	0
35	20231006	191300	212443200	9200	9200	9200	9200	0
36	20231006	191200	212443200	9200	9200	9200	9200	0
37	20231006	191100	212443200	9200	9200	9200	9200	0
38	20231006	191000	212443200	9200	9200	9200	9200	0
39	20231006	190900	212443200	9200	9200	9200	9200	0
40	20231006	190800	212443200	9200	9200	9200	9200	0
41	20231006	190700	212443200	9200	9200	9200	9200	0
42	20231006	190600	212443200	9200	9200	9200	9200	0
43	20231006	190500	212443200	9200	9200	9200	9200	0
44	20231006	190400	212443200	9200	9200	9200	9200	0
45	20231006	190300	212443200	9200	9200	9200	9200	0
46	20231006	190200	212443200	9200	9200	9200	9200	0
47	20231006	190100	212443200	9200	9200	9200	9200	0
48	20231006	190000	212443200	9200	9200	9200	9200	0
49	20231006	185900	212443200	9200	9200	9200	9200	0
50	20231006	185800	212443200	9200	9200	9200	9200	0
51	20231006	185700	212443200	9200	9200	9200	9200	0
52	20231006	185600	212443200	9200	9200	9200	9200	0
53	20231006	185500	212443200	9200	9200	9200	9200	0
54	20231006	185400	212443200	9200	9200	9200	9200	0
55	20231006	185300	212443200	9200	9200	9200	9200	0
56	20231006	185200	212443200	9200	9200	9200	9200	0
57	20231006	185100	212443200	9200	9200	9200	9200	0
58	20231006	185000	212443200	9200	9200	9200	9200	0
59	20231006	184900	212443200	9200	9200	9200	9200	0
60	20231006	184800	212443200	9200	9200	9200	9200	0
61	20231006	184700	212443200	9200	9200	9200	9200	0
62	20231006	184600	212443200	9200	9200	9200	9200	461
63	20231006	184500	212443200	9200	9200	9200	9200	0
64	20231006	184400	212443200	9200	9200	9200	9200	0
65	20231006	184300	212443200	9200	9200	9200	9200	0
66	20231006	184200	212443200	9200	9200	9200	9200	0
67	20231006	184100	212443200	9200	9200	9200	9200	0
68	20231006	184000	212443200	9200	9200	9200	9200	0
69	20231006	183900	212443200	9200	9200	9200	9200	0
70	20231006	183800	212443200	9200	9200	9200	9200	0
71	20231006	183700	212443200	9200	9200	9200	9200	0
72	20231006	183600	212443200	9200	9200	9200	9200	0
73	20231006	183500	212443200	9200	9200	9200	9200	0
74	20231006	183400	212443200	9200	9200	9200	9200	0
75	20231006	183300	212443200	9200	9200	9200	9200	0
76	20231006	183200	212443200	9200	9200	9200	9200	0
77	20231006	183100	212443200	9200	9200	9200	9200	0
78	20231006	183000	212443200	9200	9200	9200	9200	0
79	20231006	182900	212443200	9200	9200	9200	9200	0
80	20231006	182800	212443200	9200	9200	9200	9200	0
81	20231006	182700	212443200	9200	9200	9200	9200	0
82	20231006	182600	212443200	9200	9200	9200	9200	0
83	20231006	182500	212443200	9200	9200	9200	9200	0
84	20231006	182400	212443200	9200	9200	9200	9200	0
85	20231006	182300	212443200	9200	9200	9200	9200	0
86	20231006	182200	212443200	9200	9200	9200	9200	0
87	20231006	182100	212443200	9200	9200	9200	9200	0
88	20231006	182000	212443200	9200	9200	9200	9200	0
89	20231006	181900	212443200	9200	9200	9200	9200	0
90	20231006	181800	212443200	9200	9200	9200	9200	0
91	20231006	181700	212443200	9200	9200	9200	9200	0
92	20231006	181600	212443200	9200	9200	9200	9200	461
93	20231006	181500	212443200	9200	9200	9200	9200	0
94	20231006	181400	212443200	9200	9200	9200	9200	0
95	20231006	181300	212443200	9200	9200	9200	9200	0
96	20231006	181200	212443200	9200	9200	9200	9200	0
97	20231006	181100	212443200	9200	9200	9200	9200	0
98	20231006	181000	212443200	9200	9200	9200	9200	0
99	20231006	180900	212443200	9200	9200	9200	9200	0
100	20231006	180800	212443200	9200	9200	9200	9200	0
101	20231006	180700	212443200	9200	9200	9200	9200	0
102	20231006	180600	212443200	9200	9200	9200	9200	0
103	20231006	180500	212443200	9200	9200	9200	9200	0
104	20231006	180400	212443200	9200	9200	9200	9200	0
105	20231006	180300	212443200	9200	9200	9200	9200	0
106	20231006	180200	212443200	9200	9200	9200	9200	0
107	20231006	180100	212443200	9200	9200	9200	9200	0
108	20231006	180000	212443200	9200	9200	9200	9200	0
109	20231006	175900	212443200	9200	9200	9200	9200	0
110	20231006	175800	212443200	9200	9200	9200	9200	0
111	20231006	175700	212443200	9200	9200	9200	9200	0
112	20231006	175600	212443200	9200	9200	9200	9200	0
113	20231006	175500	212443200	9200	9200	9200	9200	0
114	20231006	175400	212443200	9200	9200	9200	9200	0
115	20231006	175300	212443200	9200	9200	9200	9200	0
116	20231006	175200	212443200	9200	9200	9200	9200	0
117	20231006	175100	212443200	9200	9200	9200	9200	0
118	20231006	175000	212443200	9200	9200	9200	9200	0
119	20231006	174900	212443200	9200	9200	9200	9200	0
120	20231006	174800	212443200	9200	9200	9200	9200	0
121	20231006	174700	212443200	9200	9200	9200	9200	0
122	20231006	174600	212443200	9200	9200	9200	9200	461
123	20231006	174500	212443200	9200	9200	9200	9200	0
124	20231006	174400	212443200	9200	9200	9200	9200	0
125	20231006	174300	212443200	9200	9200	9200	9200	0
126	20231006	174200	212443200	9200	9200	9200	9200	0
127	20231006	174100	212443200	9200	9200	9200	9200	0
128	20231006	174000	212443200	9200	9200	9200	9200	0
129	20231006	173900	212443200	9200	9200	9200	9200	0
130	20231006	173800	212443200	9200	9200	9200	9200	0
131	20231006	173700	212443200	9200	9200	9200	9200	0
132	20231006	173600	212443200	9200	9200	9200	9200	0
133	20231006	173500	212443200	9200	9200	9200	9200	0
134	20231006	173400	212443200	9200	9200	9200	9200	0
135	20231006	173300	212443200	9200	9200	9200	9200	0
136	20231006	173200	212443200	9200	9200	9200	9200	0
137	20231006	173100	212443200	9200	9200	9200	9200	0
138	20231006	173000	212443200	9200	9200	9200	9200	0
139	20231006	172900	212443200	9200	9200	9200	9200	0
140	20231006	172800	212443200	9200	9200	9200	9200	0
141	20231006	172700	212443200	9200	9200	9200	9200	0
142	20231006	172600	212443200	9200	9200	9200	9200	0
143	20231006	172500	212443200	9200	9200	9200	9200	0
144	20231006	172400	212443200	9200	9200	9200	9200	0
145	20231006	172300	212443200	9200	9200	9200	9200	0
146	20231006	172200	212443200	9200	9200	9200	9200	0
147	20231006	172100	212443200	9200	9200	9200	9200	0
148	20231006	172000	212443200	9200	9200	9200	9200	0
149	20231006	171900	212443200	9200	9200	9200	9200	0
150	20231006	171800	212443200	9200	9200	9200	9200	0
151	20231006	171700	212443200	9200	9200	9200	9200	0
152	20231006	171600	212443200	9200	9200	9200	9200	461
153	20231006	171500	212443200	9200	9200	9200	9200	0
154	20231006	171400	212443200	9200	9200	9200	9200	0
155	20231006	171300	212443200	9200	9200	9200	9200	0
156	20231006	171200	212443200	9200	9200	9200	9200	0
157	20231006	171100	212443200	9200	9200	9200	9200	0
158	20231006	171000	212443200	9200	9200	9200	9200	0
159	20231006	170900	212443200	9200	9200	9200	9200	0
160	20231006	170800	212443200	9200	9200	9200	9200	0
161	20231006	170700	212443200	9200	9200	9200	9200	0
162	20231006	170600	212443200	9200	9200	9200	9200	0
163	20231006	170500	212443200	9200	9200	9200	9200	0
164	20231006	170400	212443200	9200	9200	9200	9200	0
165	20231006	170300	212443200	9200	9200	9200	9200	0
166	20231006	170200	212443200	9200	9200	9200	9200	0
167	20231006	170100	212443200	9200	9200	9200	9200	0
168	20231006	170000	212443200	9200	9200	9200	9200	0
169	20231006	165900	212443200	9200	9200	9200	9200	0
170	20231006	165800	212443200	9200	9200	9200	9200	0
171	20231006	165700	212443200	9200	9200	9200	9200	0
172	20231006	165600	212443200	9200	9200	9200	9200	0
173	20231006	165500	212443200	9200	9200	9200	9200	0
174	20231006	165400	212443200	9200	9200	9200	9200	0
175	20231006	165300	212443200	9200	9200	9200	9200	0
176	20231006	165200	212443200	9200	9200	9200	9200	0
177	20231006	165100	212443200	9200	9200	9200	9200	0
178	20231006	165000	212443200	9200	9200	9200	9200	0
179	20231006	164900	212443200	9200	9200	9200	9200	0
180	20231006	164800	212443200	9200	9200	9200	9200	0
181	20231006	164700	212443200	9200	9200	9200	9200	0
182	20231006	164600	212443200	9200	9200	9200	9200	461
183	20231006	164500	212443200	9200	9200	9200	9200	0
184	20231006	164400	212443200	9200	9200	9200	9200	0
185	20231006	164300	212443200	9200	9200	9200	9200	0
186	20231006	164200	212443200	9200	9200	9200	9200	0
187	20231006	164100	212443200	9200	9200	9200	9200	0
188	20231006	164000	212443200	9200	9200	9200	9200	0
189	20231006	163900	212443200	9200	9200	9200	9200	0
190	20231006	163800	212443200	9200	9200	9200	9200	0
191	20231006	163700	212443200	9200	9200	9200	9200	0
192	20231006	163600	212443200	9200	9200	9200	9200	0
193	20231006	163500	212443200	9200	9200	9200	9200	0
194	20231006	163400	212443200	9200	9200	9200	9200	0
195	20231006	163300	212443200	9200	9200	9200	9200	0
196	20231006	163200	212443200	9200	9200	9200	9200	0
197	20231006	163100	212443200	9200	9200	9200	9200	0
198	20231006	163000	212443200	9200	9200	9200	9200	0
199	20231006	162900	212443200	9200	9200	9200	9200	0
200	20231006	162800	212443200	9200	9200	9200	9200	0
201	20231006	162700	212443200	9200	9200	9200	9200	0
202	20231006	162600	212443200	9200	9200	9200	9200	0
203	20231006	162500	212443200	9200	9200	9200	9200	0
204	20231006	162400	212443200	9200	9200	9200	9200	0
205	20231006	162300	212443200	9200	9200	9200	9200	0
206	20231006	162200	212443200	9200	9200	9200	9200	0
207	20231006	162100	212443200	9200	9200	9200	9200	0
208	20231006	162000	212443200	9200	9200	9200	9200	0
209	20231006	161900	212443200	9200	9200	9200	9200	0
210	20231006	161800	212443200	9200	9200	9200	9200	0
211	20231006	161700	212443200	9200	9200	9200	9200	0
212	20231006	161600	212443200	9200	9200	9200	9200	461
213	20231006	161500	212443200	9200	9200	9200	9200	0
214	20231006	161400	212443200	9200	9200	9200	9200	0
215	20231006	161300	212443200	9200	9200	9200	9200	0
216	20231006	161200	212443200	9200	9200	9200	9200	0
217	20231006	161100	212443200	9200	9200	9200	9200	0
218	20231006	161000	212443200	9200	9200	9200	9200	0
219	20231006	160900	212443200	9200	9200	9200	9200	0
220	20231006	160800	212443200	9200	9200	9200	9200	0
221	20231006	160700	212443200	9200	9200	9200	9200	0
222	20231006	160600	212443200	9200	9200	9200	9200	0
223	20231006	160500	212443200	9200	9200	9200	9200	0
224	20231006	160400	212443200	9200	9200	9200	9200	0
225	20231006	160300	212443200	9200	9200	9200	9200	0
226	20231006	160200	212443200	9200	9200	9200	9200	0
227	20231006	160100	212443200	9200	9200	9200	9200	0
228	20231006	160000	212443200	9200	9200	9200	9200	0
229	20231006	155900	212443200	9200	9200	9200	9200	0
230	20231006	155800	212443200	9200	9200	9200	9200	0
231	20231006	155700	212443200	9200	9200	9200	9200	0
232	20231006	155600	212443200	9200	9200	9200	9200	0
233	20231006	155500	212443200	9200	9200	9200	9200	0
234	20231006	155400	212443200	9200	9200	9200	9200	0
235	20231006	155300	212443200	9200	9200	9200	9200	0
236	20231006	155200	212443200	9200	9200	9200	9200	0
237	20231006	155100	212443200	9200	9200	9200	9200	0
238	20231006	155000	212443200	9200	9200	9200	9200	0
239	20231006	154900	212443200	9200	9200	9200	9200	0
240	20231006	154800	212443200	9200	9200	9200	9200	0
241	20231006	154700	212443200	9200	9200	9200	9200	0
242	20231006	154600	212443200	9200	9200	9200	9200	461
243	20231006	154500	212443200	9200	9200	9200	9200	0
244	20231006	154400	212443200	9200	9200	9200	9200	0
245	20231006	154300	212443200	9200	9200	9200	9200	0
246	20231006	154200	212443200	9200	9200	9200	9200	0
247	20231006	154100	212443200	9200	9200	9200	9200	0
248	20231006	154000	212443200	9200	9200	9200	9200	0
249	20231006	153900	212443200	9200	9200	9200	9200	0
250	20231006	153800	212443200	9200	9200	9200	9200	0
251	20231006	153700	212443200	9200	9200	9200	9200	0
252	20231006	153600	212443200	9200	9200	9200	9200	0
253	20231006	153500	212443200	9200	9200	9200	9200	0
254	20231006	153400	212443200	9200	9200	9200	9200	0
255	20231006	153300	212443200	9200	9200	9200	9200	0
256	20231006	153200	212443200	9200	9200	9200	9200	0
257	20231006	153100	212443200	9200	9200	9200	9200	0
258	20231006	153000	212443200	9200	9200	9200	9200	461
259	20231006	152900	208202000	9200	9200	9200	9200	0
260	20231006	152800	208202000	9200	9200	9200	9200	0
261	20231006	152700	208202000	9200	9200	9200	9200	0
262	20231006	152600	208202000	9200	9200	9200	9200	0
263	20231006	152500	208202000	9200	9200	9200	9200	0
264	20231006	152400	208202000	9200	9200	9200	9200	0
265	20231006	152300	208202000	9200	9200	9200	9200	0
266	20231006	152200	208202000	9200	9200	9200	9200	0
267	20231006	152100	208202000	9200	9200	9200	9200	0
268	20231006	152000	208202000	9200	9200	9200	9200	0
269	20231006	151900	208202000	9200	9220	9220	9200	309
270	20231006	151800	205353780	9220	9220	9220	9220	12
271	20231006	151700	205243140	9210	9210	9210	9210	22
272	20231006	151600	205040520	9210	9210	9210	9200	8
273	20231006	151500	204966880	9210	9210	9210	9210	0
274	20231006	151400	204966880	9210	9210	9210	9210	2
275	20231006	151300	204948460	9210	9190	9210	9190	301
276	20231006	151200	202182210	9200	9200	9200	9200	16
277	20231006	151100	202035010	9210	9210	9210	9210	0
278	20231006	151000	202035010	9210	9210	9210	9210	2
279	20231006	150900	202016590	9210	9210	9210	9210	2
280	20231006	150800	201998170	9200	9200	9200	9200	0
281	20231006	150700	201998170	9200	9200	9200	9200	0
282	20231006	150600	201998170	9200	9200	9200	9200	0
283	20231006	150500	201998170	9200	9200	9200	9200	58
284	20231006	150400	201464570	9200	9200	9200	9200	0
285	20231006	150300	201464570	9200	9200	9200	9200	0
286	20231006	150200	201464570	9200	9200	9200	9200	1
287	20231006	150100	201455370	9220	9220	9220	9220	11
288	20231006	150000	201353950	9220	9190	9220	9190	5
289	20231006	145900	201307880	9220	9220	9220	9220	0
290	20231006	145800	201307880	9220	9220	9220	9190	98
291	20231006	145700	200406820	9220	9220	9220	9220	0
292	20231006	145600	200406820	9220	9200	9220	9200	4
293	20231006	145500	200369980	9220	9220	9220	9220	216
294	20231006	145400	198378460	9220	9220	9220	9220	0
295	20231006	145300	198378460	9220	9200	9220	9200	12
296	20231006	145200	198268020	9220	9220	9220	9220	0
297	20231006	145100	198268020	9220	9220	9220	9220	50
298	20231006	145000	197807020	9220	9220	9220	9220	0
299	20231006	144900	197807020	9220	9210	9220	9190	201
300	20231006	144800	195959670	9220	9220	9220	9220	0
301	20231006	144700	195959670	9220	9220	9220	9220	0
302	20231006	144600	195959670	9220	9220	9220	9220	5
303	20231006	144500	195913570	9220	9190	9220	9190	505
304	20231006	144400	191272470	9220	9220	9220	9220	5
305	20231006	144300	191226370	9220	9220	9220	9220	0
306	20231006	144200	191226370	9220	9200	9220	9190	84
307	20231006	144100	190453750	9220	9220	9220	9220	99
308	20231006	144000	189540970	9220	9220	9220	9220	53
309	20231006	143900	189052310	9220	9230	9230	9220	15
310	20231006	143800	188913990	9220	9220	9220	9220	228
311	20231006	143700	186811830	9220	9210	9220	9200	21
312	20231006	143600	186618570	9220	9220	9220	9220	0
313	20231006	143500	186618570	9220	9220	9220	9220	0
314	20231006	143400	186618570	9220	9220	9220	9220	0
315	20231006	143300	186618570	9220	9220	9220	9220	0
316	20231006	143200	186618570	9220	9220	9220	9220	2
317	20231006	143100	186600130	9230	9230	9230	9230	0
318	20231006	143000	186600130	9230	9210	9230	9200	1001
319	20231006	142900	177390400	9230	9230	9230	9230	3
320	20231006	142800	177362710	9210	9210	9210	9210	1
321	20231006	142700	177353500	9230	9230	9230	9230	1
322	20231006	142600	177344270	9230	9230	9230	9230	0
323	20231006	142500	177344270	9230	9230	9230	9230	2
324	20231006	142400	177325810	9230	9230	9230	9230	0
325	20231006	142300	177325810	9230	9230	9230	9230	0
326	20231006	142200	177325810	9230	9230	9230	9230	0
327	20231006	142100	177325810	9230	9230	9230	9210	6
328	20231006	142000	177270510	9200	9200	9200	9200	0
329	20231006	141900	177270510	9200	9200	9200	9200	0
330	20231006	141800	177270510	9200	9200	9200	9200	0
331	20231006	141700	177270510	9200	9200	9200	9200	0
332	20231006	141600	177270510	9200	9200	9200	9200	0
333	20231006	141500	177270510	9200	9200	9200	9200	0
334	20231006	141400	177270510	9200	9220	9220	9200	34
335	20231006	141300	176957330	9230	9230	9230	9230	0
336	20231006	141200	176957330	9230	9230	9230	9230	0
337	20231006	141100	176957330	9230	9230	9230	9230	0
338	20231006	141000	176957330	9230	9230	9230	9230	0
339	20231006	140900	176957330	9230	9230	9230	9230	1
340	20231006	140800	176948100	9230	9230	9230	9230	0
341	20231006	140700	176948100	9230	9230	9230	9230	2
342	20231006	140600	176929640	9200	9210	9210	9200	556
343	20231006	140500	171811440	9230	9230	9230	9230	20
344	20231006	140400	171626840	9230	9230	9230	9230	0
345	20231006	140300	171626840	9230	9230	9230	9230	0
346	20231006	140200	171626840	9230	9230	9230	9230	2
347	20231006	140100	171608380	9230	9230	9230	9230	1
348	20231006	140000	171599150	9220	9220	9220	9220	103
349	20231006	135900	170649490	9240	9240	9240	9240	0
350	20231006	135800	170649490	9240	9240	9240	9240	0
351	20231006	135700	170649490	9240	9240	9240	9240	0
352	20231006	135600	170649490	9240	9240	9240	9240	2
353	20231006	135500	170631010	9240	9240	9240	9240	50
354	20231006	135400	170169010	9240	9240	9240	9240	0
355	20231006	135300	170169010	9240	9240	9240	9240	1
356	20231006	135200	170159770	9240	9240	9240	9240	0
357	20231006	135100	170159770	9240	9240	9240	9240	0
358	20231006	135000	170159770	9240	9240	9240	9240	3
359	20231006	134900	170132050	9240	9240	9240	9240	0
360	20231006	134800	170132050	9240	9240	9240	9240	3
361	20231006	134700	170104330	9220	9220	9220	9220	0
362	20231006	134600	170104330	9220	9220	9220	9220	300
363	20231006	134500	167338330	9260	9260	9260	9260	0
364	20231006	134400	167338330	9260	9260	9260	9260	0
365	20231006	134300	167338330	9260	9240	9260	9240	312
366	20231006	134200	164455410	9250	9250	9250	9250	22
367	20231006	134100	164251910	9260	9260	9260	9260	15
368	20231006	134000	164113010	9270	9270	9270	9270	4
369	20231006	133900	164075930	9270	9270	9270	9270	2
370	20231006	133800	164057390	9270	9270	9270	9270	309
371	20231006	133700	161192960	9270	9270	9270	9270	0
372	20231006	133600	161192960	9270	9270	9270	9270	0
373	20231006	133500	161192960	9270	9270	9270	9270	0
374	20231006	133400	161192960	9270	9270	9270	9270	0
375	20231006	133300	161192960	9270	9270	9270	9270	0
376	20231006	133200	161192960	9270	9260	9270	9260	10
377	20231006	133100	161100340	9260	9270	9270	9260	3
378	20231006	133000	161072540	9260	9260	9270	9260	4
379	20231006	132900	161035480	9270	9270	9270	9270	0
380	20231006	132800	161035480	9270	9270	9270	9270	2
381	20231006	132700	161016940	9270	9270	9270	9270	11
382	20231006	132600	160914970	9270	9270	9270	9270	0
383	20231006	132500	160914970	9270	9270	9270	9270	0
384	20231006	132400	160914970	9270	9260	9270	9260	6
385	20231006	132300	160859400	9270	9270	9270	9270	0
386	20231006	132200	160859400	9270	9270	9270	9270	0
387	20231006	132100	160859400	9270	9270	9270	9270	2
388	20231006	132000	160840860	9270	9270	9270	9270	0
389	20231006	131900	160840860	9270	9270	9270	9270	0
390	20231006	131800	160840860	9270	9270	9270	9270	0
391	20231006	131700	160840860	9270	9270	9270	9270	0
392	20231006	131600	160840860	9270	9270	9270	9270	0
393	20231006	131500	160840860	9270	9270	9270	9270	0
394	20231006	131400	160840860	9270	9260	9270	9260	6
395	20231006	131300	160785250	9270	9270	9270	9270	0
396	20231006	131200	160785250	9270	9270	9270	9270	0
397	20231006	131100	160785250	9270	9270	9270	9270	4
398	20231006	131000	160748170	9270	9270	9270	9270	101
399	20231006	130900	159811900	9260	9260	9260	9260	10
400	20231006	130800	159719300	9270	9270	9270	9270	0
401	20231006	130700	159719300	9270	9270	9270	9270	0
402	20231006	130600	159719300	9270	9270	9270	9270	0
403	20231006	130500	159719300	9270	9270	9270	9270	0
404	20231006	130400	159719300	9270	9270	9270	9270	0
405	20231006	130300	159719300	9270	9270	9270	9260	3
406	20231006	130200	159691500	9250	9250	9250	9250	2
407	20231006	130100	159673000	9270	9210	9270	9210	1324
408	20231006	130000	147472980	9210	9210	9210	9210	0
409	20231006	125900	147472980	9210	9210	9210	9210	0
410	20231006	125800	147472980	9210	9210	9210	9210	0
411	20231006	125700	147472980	9210	9210	9210	9210	0
412	20231006	125600	147472980	9210	9210	9210	9210	0
413	20231006	125500	147472980	9210	9210	9210	9210	0
414	20231006	125400	147472980	9210	9210	9210	9210	0
415	20231006	125300	147472980	9210	9210	9210	9210	0
416	20231006	125200	147472980	9210	9210	9210	9210	1
417	20231006	125100	147463770	9210	9210	9210	9210	200
418	20231006	125000	145621770	9210	9210	9210	9210	0
419	20231006	124900	145621770	9210	9210	9210	9210	0
420	20231006	124800	145621770	9210	9210	9210	9210	0
421	20231006	124700	145621770	9210	9210	9210	9210	1
422	20231006	124600	145612560	9200	9200	9200	9200	0
423	20231006	124500	145612560	9200	9200	9200	9200	63
424	20231006	124400	145032960	9210	9210	9210	9210	0
425	20231006	124300	145032960	9210	9210	9210	9210	0
426	20231006	124200	145032960	9210	9210	9210	9210	4
427	20231006	124100	144996120	9210	9200	9210	9200	204
428	20231006	124000	143119280	9210	9210	9210	9210	4
429	20231006	123900	143082440	9210	9210	9210	9210	0
430	20231006	123800	143082440	9210	9210	9210	9210	0
431	20231006	123700	143082440	9210	9210	9210	9210	0
432	20231006	123600	143082440	9210	9210	9210	9210	0
433	20231006	123500	143082440	9210	9210	9210	9210	1
434	20231006	123400	143073230	9210	9210	9210	9210	2
435	20231006	123300	143054810	9210	9210	9210	9210	2
436	20231006	123200	143036390	9210	9210	9210	9210	10
437	20231006	123100	142944290	9210	9210	9210	9210	0
438	20231006	123000	142944290	9210	9210	9210	9210	5
439	20231006	122900	142898240	9220	9220	9220	9220	0
440	20231006	122800	142898240	9220	9220	9220	9220	0
441	20231006	122700	142898240	9220	9210	9220	9210	51
442	20231006	122600	142428520	9210	9210	9210	9210	0
443	20231006	122500	142428520	9210	9210	9210	9210	0
444	20231006	122400	142428520	9210	9210	9210	9210	0
445	20231006	122300	142428520	9210	9210	9210	9210	2
446	20231006	122200	142410100	9210	9200	9210	9200	13
447	20231006	122100	142290400	9210	9200	9210	9200	12
448	20231006	122000	142179900	9210	9210	9210	9210	4
449	20231006	121900	142143060	9220	9220	9220	9220	0
450	20231006	121800	142143060	9220	9220	9230	9190	508
451	20231006	121700	137470290	9230	9230	9230	9230	0
452	20231006	121600	137470290	9230	9230	9230	9230	0
453	20231006	121500	137470290	9230	9230	9230	9230	0
454	20231006	121400	137470290	9230	9230	9230	9230	10
455	20231006	121300	137377990	9230	9230	9230	9230	18
456	20231006	121200	137211850	9230	9230	9230	9230	0
457	20231006	121100	137211850	9230	9230	9230	9230	60
458	20231006	121000	136658050	9230	9230	9230	9230	26
459	20231006	120900	136418070	9230	9230	9230	9230	0
460	20231006	120800	136418070	9230	9230	9230	9230	0
461	20231006	120700	136418070	9230	9230	9230	9230	0
462	20231006	120600	136418070	9230	9230	9230	9230	0
463	20231006	120500	136418070	9230	9230	9230	9230	0
464	20231006	120400	136418070	9230	9230	9230	9230	0
465	20231006	120300	136418070	9230	9230	9230	9230	1
466	20231006	120200	136408840	9230	9230	9230	9230	0
467	20231006	120100	136408840	9230	9230	9230	9230	1
468	20231006	120000	136399610	9230	9230	9230	9230	0
469	20231006	115900	136399610	9230	9230	9230	9230	0
470	20231006	115800	136399610	9230	9230	9230	9230	0
471	20231006	115700	136399610	9230	9230	9230	9230	0
472	20231006	115600	136399610	9230	9230	9230	9230	0
473	20231006	115500	136399610	9230	9230	9230	9230	0
474	20231006	115400	136399610	9230	9230	9230	9230	0
475	20231006	115300	136399610	9230	9230	9230	9230	1
476	20231006	115200	136390380	9230	9230	9230	9230	0
477	20231006	115100	136390380	9230	9230	9230	9230	0
478	20231006	115000	136390380	9230	9230	9230	9230	3
479	20231006	114900	136362690	9230	9230	9230	9230	25
480	20231006	114800	136131940	9220	9220	9230	9220	22
481	20231006	114700	135929090	9220	9200	9220	9200	10
482	20231006	114600	135837070	9200	9200	9200	9200	0
483	20231006	114500	135837070	9200	9170	9200	9170	501
484	20231006	114400	131242870	9200	9180	9200	9180	787
485	20231006	114300	124017140	9180	9180	9180	9180	0
486	20231006	114200	124017140	9180	9180	9180	9180	2
487	20231006	114100	123998780	9180	9180	9180	9180	2
488	20231006	114000	123980420	9160	9160	9160	9160	1
489	20231006	113900	123971260	9180	9180	9180	9180	0
490	20231006	113800	123971260	9180	9160	9180	9160	2
491	20231006	113700	123952920	9180	9180	9180	9180	0
492	20231006	113600	123952920	9180	9180	9180	9180	0
493	20231006	113500	123952920	9180	9180	9180	9180	0
494	20231006	113400	123952920	9180	9180	9180	9180	0
495	20231006	113300	123952920	9180	9180	9180	9180	0
496	20231006	113200	123952920	9180	9180	9180	9180	0
497	20231006	113100	123952920	9180	9180	9180	9180	0
498	20231006	113000	123952920	9180	9180	9180	9180	0
499	20231006	112900	123952920	9180	9180	9180	9180	0
500	20231006	112800	123952920	9180	9180	9180	9180	0
501	20231006	112700	123952920	9180	9180	9180	9180	0
502	20231006	112600	123952920	9180	9180	9180	9180	0
503	20231006	112500	123952920	9180	9180	9180	9180	0
504	20231006	112400	123952920	9180	9180	9180	9180	10
505	20231006	112300	123861120	9180	9180	9180	9180	0
506	20231006	112200	123861120	9180	9180	9180	9180	0
507	20231006	112100	123861120	9180	9180	9180	9180	0
508	20231006	112000	123861120	9180	9180	9180	9180	1
509	20231006	111900	123851940	9180	9190	9210	9180	155
510	20231006	111800	122428990	9190	9190	9190	9190	0
511	20231006	111700	122428990	9190	9190	9190	9190	8
512	20231006	111600	122355470	9190	9190	9190	9190	501
513	20231006	111500	117751280	9220	9220	9220	9220	0
514	20231006	111400	117751280	9220	9220	9220	9220	0
515	20231006	111300	117751280	9220	9200	9220	9200	45
516	20231006	111200	117337180	9200	9200	9200	9200	1231
517	20231006	111100	106011980	9230	9230	9230	9230	0
518	20231006	111000	106011980	9230	9230	9230	9230	0
519	20231006	110900	106011980	9230	9230	9230	9230	0
520	20231006	110800	106011980	9230	9230	9230	9230	1
521	20231006	110700	106002750	9220	9220	9220	9220	0
522	20231006	110600	106002750	9220	9220	9220	9220	25
523	20231006	110500	105772250	9230	9230	9230	9230	0
524	20231006	110400	105772250	9230	9230	9230	9230	0
525	20231006	110300	105772250	9230	9230	9230	9230	0
526	20231006	110200	105772250	9230	9230	9230	9230	0
527	20231006	110100	105772250	9230	9230	9230	9230	3
528	20231006	110000	105744560	9230	9200	9230	9200	674
529	20231006	105900	99538850	9230	9230	9230	9230	0
530	20231006	105800	99538850	9230	9230	9230	9230	0
531	20231006	105700	99538850	9230	9230	9230	9230	0
532	20231006	105600	99538850	9230	9230	9230	9230	0
533	20231006	105500	99538850	9230	9230	9230	9230	0
534	20231006	105400	99538850	9230	9230	9230	9230	0
535	20231006	105300	99538850	9230	9230	9230	9230	0
536	20231006	105200	99538850	9230	9230	9230	9230	0
537	20231006	105100	99538850	9230	9230	9230	9230	1
538	20231006	105000	99529620	9200	9240	9240	9200	11
539	20231006	104900	99428380	9230	9250	9250	9230	44
540	20231006	104800	99021480	9250	9250	9250	9250	0
541	20231006	104700	99021480	9250	9250	9250	9250	1
542	20231006	104600	99012230	9260	9260	9260	9260	0
543	20231006	104500	99012230	9260	9260	9260	9260	0
544	20231006	104400	99012230	9260	9260	9260	9260	0
545	20231006	104300	99012230	9260	9260	9260	9260	0
546	20231006	104200	99012230	9260	9260	9260	9260	0
547	20231006	104100	99012230	9260	9260	9260	9260	0
548	20231006	104000	99012230	9260	9240	9260	9240	4
549	20231006	103900	98975220	9230	9220	9230	9220	540
550	20231006	103800	93996410	9210	9210	9210	9210	20
551	20231006	103700	93812210	9210	9210	9210	9210	0
552	20231006	103600	93812210	9210	9210	9210	9210	27
553	20231006	103500	93563540	9210	9210	9210	9210	0
554	20231006	103400	93563540	9210	9210	9210	9210	0
555	20231006	103300	93563540	9210	9190	9210	9180	421
556	20231006	103200	89694550	9210	9190	9210	9190	509
557	20231006	103100	85011170	9190	9190	9190	9190	34
558	20231006	103000	84698710	9190	9180	9190	9180	101
559	20231006	102900	83770530	9180	9180	9180	9180	0
560	20231006	102800	83770530	9180	9180	9180	9180	4
561	20231006	102700	83733810	9210	9210	9210	9210	0
562	20231006	102600	83733810	9210	9210	9210	9210	0
563	20231006	102500	83733810	9210	9180	9210	9180	11
564	20231006	102400	83632800	9210	9210	9210	9210	0
565	20231006	102300	83632800	9210	9210	9210	9210	0
566	20231006	102200	83632800	9210	9210	9210	9210	1
567	20231006	102100	83623590	9170	9190	9190	9170	42
568	20231006	102000	83238430	9220	9220	9220	9220	1
569	20231006	101900	83229210	9220	9220	9220	9220	0
570	20231006	101800	83229210	9220	9220	9220	9220	2
571	20231006	101700	83210770	9220	9220	9220	9180	154
572	20231006	101600	81796670	9220	9220	9220	9220	16
573	20231006	101500	81649150	9220	9190	9220	9180	502
574	20231006	101400	77039530	9220	9220	9220	9220	0
575	20231006	101300	77039530	9220	9270	9270	9200	3443
576	20231006	101200	45347290	9230	9250	9250	9230	24
577	20231006	101100	45125570	9270	9270	9270	9270	1
578	20231006	101000	45116300	9210	9230	9270	9210	607
579	20231006	100900	39515740	9280	9280	9280	9280	0
580	20231006	100800	39515740	9280	9280	9280	9280	1
581	20231006	100700	39506460	9240	9280	9280	9240	503
582	20231006	100600	34857510	9280	9280	9280	9280	1
583	20231006	100500	34848230	9280	9280	9280	9280	0
584	20231006	100400	34848230	9280	9280	9280	9280	0
585	20231006	100300	34848230	9280	9280	9280	9280	2
586	20231006	100200	34829670	9280	9280	9280	9280	2
587	20231006	100100	34811110	9280	9280	9280	9280	0
588	20231006	100000	34811110	9280	9280	9280	9280	0
589	20231006	095900	34811110	9280	9280	9280	9280	0
590	20231006	095800	34811110	9280	9280	9280	9280	1
591	20231006	095700	34801830	9280	9280	9280	9280	0
592	20231006	095600	34801830	9280	9260	9280	9250	25
593	20231006	095500	34570460	9280	9280	9280	9280	19
594	20231006	095400	34394140	9280	9280	9280	9280	0
595	20231006	095300	34394140	9280	9280	9280	9280	0
596	20231006	095200	34394140	9280	9280	9280	9280	0
597	20231006	095100	34394140	9280	9280	9280	9280	0
598	20231006	095000	34394140	9280	9270	9280	9260	4
599	20231006	094900	34357060	9280	9280	9280	9280	10
600	20231006	094800	34264260	9280	9270	9280	9270	142
601	20231006	094700	32947770	9270	9270	9270	9270	16
602	20231006	094600	32799450	9270	9270	9270	9270	0
603	20231006	094500	32799450	9270	9270	9270	9260	6
604	20231006	094400	32743870	9270	9280	9280	9270	112
605	20231006	094300	31704560	9290	9260	9290	9250	146
606	20231006	094200	30353910	9270	9300	9300	9270	126
607	20231006	094100	29182520	9310	9300	9310	9300	3
608	20231006	094000	29154610	9320	9320	9320	9320	3
609	20231006	093900	29126650	9320	9320	9320	9290	87
610	20231006	093800	28317770	9330	9330	9330	9330	0
611	20231006	093700	28317770	9330	9320	9330	9320	2
612	20231006	093600	28299120	9330	9330	9330	9330	11
613	20231006	093500	28196490	9330	9330	9330	9330	4
614	20231006	093400	28159170	9330	9320	9330	9320	21
615	20231006	093300	27963340	9330	9330	9330	9330	6
616	20231006	093200	27907360	9330	9310	9330	9310	80
617	20231006	093100	27162080	9310	9280	9310	9280	136
618	20231006	093000	25899780	9280	9280	9280	9280	3
619	20231006	092900	25871940	9290	9290	9290	9290	0
620	20231006	092800	25871940	9290	9280	9290	9280	78
621	20231006	092700	25148040	9290	9280	9290	9280	45
622	20231006	092600	24730420	9290	9290	9290	9290	2
623	20231006	092500	24711840	9290	9290	9290	9290	5
624	20231006	092400	24665390	9300	9300	9300	9300	2
625	20231006	092300	24646790	9300	9310	9310	9300	18
626	20231006	092200	24479360	9310	9310	9310	9310	0
627	20231006	092100	24479360	9310	9310	9310	9310	2
628	20231006	092000	24460740	9310	9290	9310	9280	71
629	20231006	091900	23801280	9300	9300	9300	9300	10
630	20231006	091800	23708280	9310	9310	9310	9310	0
631	20231006	091700	23708280	9310	9310	9310	9310	7
632	20231006	091600	23643110	9310	9310	9310	9310	0
633	20231006	091500	23643110	9310	9310	9310	9300	12
634	20231006	091400	23531470	9310	9320	9330	9310	28
635	20231006	091300	23270610	9330	9330	9330	9290	75
636	20231006	091200	22573260	9330	9330	9330	9330	5
637	20231006	091100	22526610	9300	9310	9330	9300	18
638	20231006	091000	22359080	9340	9340	9340	9340	0
639	20231006	090900	22359080	9340	9340	9340	9340	14
640	20231006	090800	22228320	9340	9360	9380	9300	135
641	20231006	090700	20968070	9330	9200	9360	9200	881
642	20231006	090600	12826390	9190	9220	9220	9190	429
643	20231006	090500	8871270	9210	9210	9210	9210	2
644	20231006	090400	8852850	9190	9210	9210	9190	20
645	20231006	090300	8668930	9210	9210	9220	9210	88
646	20231006	090200	7858400	9160	9240	9240	9160	255
647	20231006	090100	5514060	9240	9240	9240	9240	5
648	20231006	090000	5467860	9150	9080	9190	9080	599