KissMeData/045340/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191900	357594185	4645	4645	4645	4645	3204
3	20231006	191800	357594185	4645	4645	4645	4645	0
4	20231006	191700	357594185	4645	4645	4645	4645	0
5	20231006	191600	357594185	4645	4645	4645	4645	0
6	20231006	191500	357594185	4645	4645	4645	4645	0
7	20231006	191400	357594185	4645	4645	4645	4645	0
8	20231006	191300	357594185	4645	4645	4645	4645	0
9	20231006	191200	357594185	4645	4645	4645	4645	0
10	20231006	191100	357594185	4645	4645	4645	4645	0
11	20231006	191000	357594185	4645	4645	4645	4645	0
12	20231006	190900	357594185	4645	4645	4645	4645	0
13	20231006	190800	357594185	4645	4645	4645	4645	0
14	20231006	190700	357594185	4645	4645	4645	4645	0
15	20231006	190600	357594185	4645	4645	4645	4645	0
16	20231006	190500	357594185	4645	4645	4645	4645	0
17	20231006	190400	357594185	4645	4645	4645	4645	0
18	20231006	190300	357594185	4645	4645	4645	4645	0
19	20231006	190200	357594185	4645	4645	4645	4645	0
20	20231006	190100	357594185	4645	4645	4645	4645	0
21	20231006	190000	357594185	4645	4645	4645	4645	0
22	20231006	185900	357594185	4645	4645	4645	4645	0
23	20231006	185800	357594185	4645	4645	4645	4645	0
24	20231006	185700	357594185	4645	4645	4645	4645	0
25	20231006	185600	357594185	4645	4645	4645	4645	0
26	20231006	185500	357594185	4645	4645	4645	4645	0
27	20231006	185400	357594185	4645	4645	4645	4645	0
28	20231006	185300	357594185	4645	4645	4645	4645	0
29	20231006	185200	357594185	4645	4645	4645	4645	0
30	20231006	185100	357594185	4645	4645	4645	4645	0
31	20231006	185000	357594185	4645	4645	4645	4645	0
32	20231006	184900	357594185	4645	4645	4645	4645	3204
33	20231006	184800	357594185	4645	4645	4645	4645	0
34	20231006	184700	357594185	4645	4645	4645	4645	0
35	20231006	184600	357594185	4645	4645	4645	4645	0
36	20231006	184500	357594185	4645	4645	4645	4645	0
37	20231006	184400	357594185	4645	4645	4645	4645	0
38	20231006	184300	357594185	4645	4645	4645	4645	0
39	20231006	184200	357594185	4645	4645	4645	4645	0
40	20231006	184100	357594185	4645	4645	4645	4645	0
41	20231006	184000	357594185	4645	4645	4645	4645	0
42	20231006	183900	357594185	4645	4645	4645	4645	0
43	20231006	183800	357594185	4645	4645	4645	4645	0
44	20231006	183700	357594185	4645	4645	4645	4645	0
45	20231006	183600	357594185	4645	4645	4645	4645	0
46	20231006	183500	357594185	4645	4645	4645	4645	0
47	20231006	183400	357594185	4645	4645	4645	4645	0
48	20231006	183300	357594185	4645	4645	4645	4645	0
49	20231006	183200	357594185	4645	4645	4645	4645	0
50	20231006	183100	357594185	4645	4645	4645	4645	0
51	20231006	183000	357594185	4645	4645	4645	4645	0
52	20231006	182900	357594185	4645	4645	4645	4645	0
53	20231006	182800	357594185	4645	4645	4645	4645	0
54	20231006	182700	357594185	4645	4645	4645	4645	0
55	20231006	182600	357594185	4645	4645	4645	4645	0
56	20231006	182500	357594185	4645	4645	4645	4645	0
57	20231006	182400	357594185	4645	4645	4645	4645	0
58	20231006	182300	357594185	4645	4645	4645	4645	0
59	20231006	182200	357594185	4645	4645	4645	4645	0
60	20231006	182100	357594185	4645	4645	4645	4645	0
61	20231006	182000	357594185	4645	4645	4645	4645	0
62	20231006	181900	357594185	4645	4645	4645	4645	3204
63	20231006	181800	357594185	4645	4645	4645	4645	0
64	20231006	181700	357594185	4645	4645	4645	4645	0
65	20231006	181600	357594185	4645	4645	4645	4645	0
66	20231006	181500	357594185	4645	4645	4645	4645	0
67	20231006	181400	357594185	4645	4645	4645	4645	0
68	20231006	181300	357594185	4645	4645	4645	4645	0
69	20231006	181200	357594185	4645	4645	4645	4645	0
70	20231006	181100	357594185	4645	4645	4645	4645	0
71	20231006	181000	357594185	4645	4645	4645	4645	0
72	20231006	180900	357594185	4645	4645	4645	4645	0
73	20231006	180800	357594185	4645	4645	4645	4645	0
74	20231006	180700	357594185	4645	4645	4645	4645	0
75	20231006	180600	357594185	4645	4645	4645	4645	0
76	20231006	180500	357594185	4645	4645	4645	4645	0
77	20231006	180400	357594185	4645	4645	4645	4645	0
78	20231006	180300	357594185	4645	4645	4645	4645	0
79	20231006	180200	357594185	4645	4645	4645	4645	0
80	20231006	180100	357594185	4645	4645	4645	4645	0
81	20231006	180000	357594185	4645	4645	4645	4645	0
82	20231006	175900	357594185	4645	4645	4645	4645	0
83	20231006	175800	357594185	4645	4645	4645	4645	0
84	20231006	175700	357594185	4645	4645	4645	4645	0
85	20231006	175600	357594185	4645	4645	4645	4645	0
86	20231006	175500	357594185	4645	4645	4645	4645	0
87	20231006	175400	357594185	4645	4645	4645	4645	0
88	20231006	175300	357594185	4645	4645	4645	4645	0
89	20231006	175200	357594185	4645	4645	4645	4645	0
90	20231006	175100	357594185	4645	4645	4645	4645	0
91	20231006	175000	357594185	4645	4645	4645	4645	0
92	20231006	174900	357594185	4645	4645	4645	4645	3204
93	20231006	174800	357594185	4645	4645	4645	4645	0
94	20231006	174700	357594185	4645	4645	4645	4645	0
95	20231006	174600	357594185	4645	4645	4645	4645	0
96	20231006	174500	357594185	4645	4645	4645	4645	0
97	20231006	174400	357594185	4645	4645	4645	4645	0
98	20231006	174300	357594185	4645	4645	4645	4645	0
99	20231006	174200	357594185	4645	4645	4645	4645	0
100	20231006	174100	357594185	4645	4645	4645	4645	0
101	20231006	174000	357594185	4645	4645	4645	4645	0
102	20231006	173900	357594185	4645	4645	4645	4645	0
103	20231006	173800	357594185	4645	4645	4645	4645	0
104	20231006	173700	357594185	4645	4645	4645	4645	0
105	20231006	173600	357594185	4645	4645	4645	4645	0
106	20231006	173500	357594185	4645	4645	4645	4645	0
107	20231006	173400	357594185	4645	4645	4645	4645	0
108	20231006	173300	357594185	4645	4645	4645	4645	0
109	20231006	173200	357594185	4645	4645	4645	4645	0
110	20231006	173100	357594185	4645	4645	4645	4645	0
111	20231006	173000	357594185	4645	4645	4645	4645	0
112	20231006	172900	357594185	4645	4645	4645	4645	0
113	20231006	172800	357594185	4645	4645	4645	4645	0
114	20231006	172700	357594185	4645	4645	4645	4645	0
115	20231006	172600	357594185	4645	4645	4645	4645	0
116	20231006	172500	357594185	4645	4645	4645	4645	0
117	20231006	172400	357594185	4645	4645	4645	4645	0
118	20231006	172300	357594185	4645	4645	4645	4645	0
119	20231006	172200	357594185	4645	4645	4645	4645	0
120	20231006	172100	357594185	4645	4645	4645	4645	0
121	20231006	172000	357594185	4645	4645	4645	4645	0
122	20231006	171900	357594185	4645	4645	4645	4645	3204
123	20231006	171800	357594185	4645	4645	4645	4645	0
124	20231006	171700	357594185	4645	4645	4645	4645	0
125	20231006	171600	357594185	4645	4645	4645	4645	0
126	20231006	171500	357594185	4645	4645	4645	4645	0
127	20231006	171400	357594185	4645	4645	4645	4645	0
128	20231006	171300	357594185	4645	4645	4645	4645	0
129	20231006	171200	357594185	4645	4645	4645	4645	0
130	20231006	171100	357594185	4645	4645	4645	4645	0
131	20231006	171000	357594185	4645	4645	4645	4645	0
132	20231006	170900	357594185	4645	4645	4645	4645	0
133	20231006	170800	357594185	4645	4645	4645	4645	0
134	20231006	170700	357594185	4645	4645	4645	4645	0
135	20231006	170600	357594185	4645	4645	4645	4645	0
136	20231006	170500	357594185	4645	4645	4645	4645	0
137	20231006	170400	357594185	4645	4645	4645	4645	0
138	20231006	170300	357594185	4645	4645	4645	4645	0
139	20231006	170200	357594185	4645	4645	4645	4645	0
140	20231006	170100	357594185	4645	4645	4645	4645	0
141	20231006	170000	357594185	4645	4645	4645	4645	0
142	20231006	165900	357594185	4645	4645	4645	4645	0
143	20231006	165800	357594185	4645	4645	4645	4645	0
144	20231006	165700	357594185	4645	4645	4645	4645	0
145	20231006	165600	357594185	4645	4645	4645	4645	0
146	20231006	165500	357594185	4645	4645	4645	4645	0
147	20231006	165400	357594185	4645	4645	4645	4645	0
148	20231006	165300	357594185	4645	4645	4645	4645	0
149	20231006	165200	357594185	4645	4645	4645	4645	0
150	20231006	165100	357594185	4645	4645	4645	4645	0
151	20231006	165000	357594185	4645	4645	4645	4645	0
152	20231006	164900	357594185	4645	4645	4645	4645	3204
153	20231006	164800	357594185	4645	4645	4645	4645	0
154	20231006	164700	357594185	4645	4645	4645	4645	0
155	20231006	164600	357594185	4645	4645	4645	4645	0
156	20231006	164500	357594185	4645	4645	4645	4645	0
157	20231006	164400	357594185	4645	4645	4645	4645	0
158	20231006	164300	357594185	4645	4645	4645	4645	0
159	20231006	164200	357594185	4645	4645	4645	4645	0
160	20231006	164100	357594185	4645	4645	4645	4645	0
161	20231006	164000	357594185	4645	4645	4645	4645	0
162	20231006	163900	357594185	4645	4645	4645	4645	0
163	20231006	163800	357594185	4645	4645	4645	4645	0
164	20231006	163700	357594185	4645	4645	4645	4645	0
165	20231006	163600	357594185	4645	4645	4645	4645	0
166	20231006	163500	357594185	4645	4645	4645	4645	0
167	20231006	163400	357594185	4645	4645	4645	4645	0
168	20231006	163300	357594185	4645	4645	4645	4645	0
169	20231006	163200	357594185	4645	4645	4645	4645	0
170	20231006	163100	357594185	4645	4645	4645	4645	0
171	20231006	163000	357594185	4645	4645	4645	4645	0
172	20231006	162900	357594185	4645	4645	4645	4645	0
173	20231006	162800	357594185	4645	4645	4645	4645	0
174	20231006	162700	357594185	4645	4645	4645	4645	0
175	20231006	162600	357594185	4645	4645	4645	4645	0
176	20231006	162500	357594185	4645	4645	4645	4645	0
177	20231006	162400	357594185	4645	4645	4645	4645	0
178	20231006	162300	357594185	4645	4645	4645	4645	0
179	20231006	162200	357594185	4645	4645	4645	4645	0
180	20231006	162100	357594185	4645	4645	4645	4645	0
181	20231006	162000	357594185	4645	4645	4645	4645	0
182	20231006	161900	357594185	4645	4645	4645	4645	3204
183	20231006	161800	357594185	4645	4645	4645	4645	0
184	20231006	161700	357594185	4645	4645	4645	4645	0
185	20231006	161600	357594185	4645	4645	4645	4645	0
186	20231006	161500	357594185	4645	4645	4645	4645	0
187	20231006	161400	357594185	4645	4645	4645	4645	0
188	20231006	161300	357594185	4645	4645	4645	4645	0
189	20231006	161200	357594185	4645	4645	4645	4645	0
190	20231006	161100	357594185	4645	4645	4645	4645	0
191	20231006	161000	357594185	4645	4645	4645	4645	0
192	20231006	160900	357594185	4645	4645	4645	4645	0
193	20231006	160800	357594185	4645	4645	4645	4645	0
194	20231006	160700	357594185	4645	4645	4645	4645	0
195	20231006	160600	357594185	4645	4645	4645	4645	0
196	20231006	160500	357594185	4645	4645	4645	4645	0
197	20231006	160400	357594185	4645	4645	4645	4645	0
198	20231006	160300	357594185	4645	4645	4645	4645	0
199	20231006	160200	357594185	4645	4645	4645	4645	0
200	20231006	160100	357594185	4645	4645	4645	4645	0
201	20231006	160000	357594185	4645	4645	4645	4645	0
202	20231006	155900	357594185	4645	4645	4645	4645	0
203	20231006	155800	357594185	4645	4645	4645	4645	0
204	20231006	155700	357594185	4645	4645	4645	4645	0
205	20231006	155600	357594185	4645	4645	4645	4645	0
206	20231006	155500	357594185	4645	4645	4645	4645	0
207	20231006	155400	357594185	4645	4645	4645	4645	0
208	20231006	155300	357594185	4645	4645	4645	4645	0
209	20231006	155200	357594185	4645	4645	4645	4645	0
210	20231006	155100	357594185	4645	4645	4645	4645	0
211	20231006	155000	357594185	4645	4645	4645	4645	0
212	20231006	154900	357594185	4645	4645	4645	4645	3204
213	20231006	154800	357594185	4645	4645	4645	4645	0
214	20231006	154700	357594185	4645	4645	4645	4645	0
215	20231006	154600	357594185	4645	4645	4645	4645	0
216	20231006	154500	357594185	4645	4645	4645	4645	0
217	20231006	154400	357594185	4645	4645	4645	4645	0
218	20231006	154300	357594185	4645	4645	4645	4645	0
219	20231006	154200	357594185	4645	4645	4645	4645	0
220	20231006	154100	357594185	4645	4645	4645	4645	0
221	20231006	154000	357594185	4645	4645	4645	4645	0
222	20231006	153900	357594185	4645	4645	4645	4645	0
223	20231006	153800	357594185	4645	4645	4645	4645	0
224	20231006	153700	357594185	4645	4645	4645	4645	0
225	20231006	153600	357594185	4645	4645	4645	4645	0
226	20231006	153500	357594185	4645	4645	4645	4645	0
227	20231006	153400	357594185	4645	4645	4645	4645	0
228	20231006	153300	357594185	4645	4645	4645	4645	0
229	20231006	153200	357594185	4645	4645	4645	4645	0
230	20231006	153100	357594185	4645	4645	4645	4645	0
231	20231006	153000	357594185	4645	4645	4645	4645	3204
232	20231006	152900	342711605	4665	4665	4665	4665	0
233	20231006	152800	342711605	4665	4665	4665	4665	0
234	20231006	152700	342711605	4665	4665	4665	4665	0
235	20231006	152600	342711605	4665	4665	4665	4665	0
236	20231006	152500	342711605	4665	4665	4665	4665	0
237	20231006	152400	342711605	4665	4665	4665	4665	0
238	20231006	152300	342711605	4665	4665	4665	4665	0
239	20231006	152200	342711605	4665	4665	4665	4665	0
240	20231006	152100	342711605	4665	4665	4665	4665	0
241	20231006	152000	342711605	4665	4665	4665	4665	0
242	20231006	151900	342711605	4665	4665	4670	4655	914
243	20231006	151800	338446645	4655	4660	4665	4655	401
244	20231006	151700	336579460	4660	4660	4660	4655	184
245	20231006	151600	335722025	4665	4655	4665	4655	1562
246	20231006	151500	328439720	4650	4630	4650	4630	830
247	20231006	151400	324584910	4640	4640	4640	4640	0
248	20231006	151300	324584910	4640	4640	4640	4640	0
249	20231006	151200	324584910	4640	4640	4640	4640	53
250	20231006	151100	324338990	4640	4640	4640	4630	152
251	20231006	151000	323633720	4630	4630	4630	4630	97
252	20231006	150900	323184610	4640	4640	4640	4640	0
253	20231006	150800	323184610	4640	4640	4640	4640	0
254	20231006	150700	323184610	4640	4640	4640	4640	1214
255	20231006	150600	317551650	4640	4650	4650	4640	251
256	20231006	150500	316387000	4650	4650	4650	4650	1
257	20231006	150400	316382350	4650	4650	4650	4650	0
258	20231006	150300	316382350	4650	4650	4650	4650	0
259	20231006	150200	316382350	4650	4650	4650	4650	323
260	20231006	150100	314880400	4645	4645	4645	4645	179
261	20231006	150000	314048945	4640	4640	4640	4640	124
262	20231006	145900	313473585	4640	4640	4640	4640	21
263	20231006	145800	313376145	4640	4640	4640	4640	189
264	20231006	145700	312499185	4630	4630	4630	4630	0
265	20231006	145600	312499185	4630	4630	4630	4630	0
266	20231006	145500	312499185	4630	4630	4630	4630	0
267	20231006	145400	312499185	4630	4635	4635	4630	22
268	20231006	145300	312397275	4640	4640	4640	4640	100
269	20231006	145200	311933275	4640	4640	4640	4640	31
270	20231006	145100	311789435	4640	4640	4640	4640	0
271	20231006	145000	311789435	4640	4630	4640	4630	45
272	20231006	144900	311580975	4640	4640	4640	4640	12
273	20231006	144800	311525295	4640	4640	4640	4640	3
274	20231006	144700	311511375	4620	4625	4625	4620	76
275	20231006	144600	311160150	4625	4625	4625	4625	0
276	20231006	144500	311160150	4625	4625	4625	4625	0
277	20231006	144400	311160150	4625	4625	4625	4625	0
278	20231006	144300	311160150	4625	4625	4625	4625	0
279	20231006	144200	311160150	4625	4625	4625	4625	1
280	20231006	144100	311155525	4615	4620	4620	4615	145
281	20231006	144000	310486300	4615	4615	4615	4615	89
282	20231006	143900	310075565	4640	4640	4640	4640	181
283	20231006	143800	309235725	4650	4650	4650	4650	8
284	20231006	143700	309198525	4650	4640	4650	4640	495
285	20231006	143600	306900090	4640	4630	4640	4630	848
286	20231006	143500	302970025	4610	4610	4610	4610	0
287	20231006	143400	302970025	4610	4610	4610	4610	8
288	20231006	143300	302933145	4605	4610	4610	4605	467
289	20231006	143200	300782585	4630	4630	4630	4630	10
290	20231006	143100	300736285	4605	4605	4605	4605	0
291	20231006	143000	300736285	4605	4605	4605	4605	34
292	20231006	142900	300579715	4605	4605	4605	4605	130
293	20231006	142800	299981065	4630	4630	4630	4630	0
294	20231006	142700	299981065	4630	4630	4630	4630	0
295	20231006	142600	299981065	4630	4630	4630	4630	0
296	20231006	142500	299981065	4630	4630	4630	4630	0
297	20231006	142400	299981065	4630	4630	4630	4630	747
298	20231006	142300	296522455	4605	4605	4605	4605	0
299	20231006	142200	296522455	4605	4605	4605	4605	0
300	20231006	142100	296522455	4605	4605	4605	4605	0
301	20231006	142000	296522455	4605	4605	4605	4605	39
302	20231006	141900	296342860	4605	4605	4605	4605	0
303	20231006	141800	296342860	4605	4610	4610	4605	25
304	20231006	141700	296227635	4610	4620	4620	4610	1102
305	20231006	141600	291147395	4630	4630	4630	4630	4
306	20231006	141500	291128875	4615	4615	4615	4615	25
307	20231006	141400	291013500	4610	4610	4610	4610	0
308	20231006	141300	291013500	4610	4610	4610	4610	0
309	20231006	141200	291013500	4610	4610	4610	4610	52
310	20231006	141100	290773780	4635	4610	4635	4600	392
311	20231006	141000	288965220	4635	4610	4635	4610	38
312	20231006	140900	288789940	4610	4610	4610	4610	0
313	20231006	140800	288789940	4610	4610	4610	4610	4
314	20231006	140700	288771500	4635	4635	4635	4635	0
315	20231006	140600	288771500	4635	4635	4635	4635	0
316	20231006	140500	288771500	4635	4610	4635	4610	43
317	20231006	140400	288573245	4590	4590	4590	4590	0
318	20231006	140300	288573245	4590	4590	4590	4590	0
319	20231006	140200	288573245	4590	4590	4590	4590	0
320	20231006	140100	288573245	4590	4590	4590	4590	0
321	20231006	140000	288573245	4590	4625	4625	4590	40
322	20231006	135900	288388955	4645	4645	4645	4645	200
323	20231006	135800	287459955	4645	4645	4645	4645	0
324	20231006	135700	287459955	4645	4645	4645	4645	200
325	20231006	135600	286530955	4645	4645	4645	4645	0
326	20231006	135500	286530955	4645	4645	4645	4645	1
327	20231006	135400	286526310	4645	4645	4645	4645	1
328	20231006	135300	286521665	4615	4615	4615	4615	0
329	20231006	135200	286521665	4615	4615	4615	4615	0
330	20231006	135100	286521665	4615	4615	4615	4615	0
331	20231006	135000	286521665	4615	4615	4615	4615	34
332	20231006	134900	286364755	4620	4640	4640	4620	777
333	20231006	134800	282769975	4640	4625	4640	4625	657
334	20231006	134700	279724410	4640	4640	4640	4640	5
335	20231006	134600	279701210	4640	4640	4640	4640	0
336	20231006	134500	279701210	4640	4640	4640	4640	1533
337	20231006	134400	272588090	4640	4640	4640	4640	11
338	20231006	134300	272537050	4640	4615	4640	4615	1010
339	20231006	134200	267857870	4605	4605	4605	4605	0
340	20231006	134100	267857870	4605	4605	4605	4605	22
341	20231006	134000	267756560	4605	4605	4605	4605	40
342	20231006	133900	267572360	4605	4605	4605	4605	0
343	20231006	133800	267572360	4605	4605	4605	4605	110
344	20231006	133700	267065810	4610	4610	4610	4610	0
345	20231006	133600	267065810	4610	4610	4610	4610	0
346	20231006	133500	267065810	4610	4610	4610	4610	22
347	20231006	133400	266964390	4610	4635	4635	4610	351
348	20231006	133300	265343990	4640	4640	4640	4640	0
349	20231006	133200	265343990	4640	4640	4640	4640	6
350	20231006	133100	265316150	4640	4640	4640	4640	0
351	20231006	133000	265316150	4640	4615	4640	4615	166
352	20231006	132900	264546940	4635	4625	4635	4625	858
353	20231006	132800	260576090	4620	4620	4620	4620	0
354	20231006	132700	260576090	4620	4620	4620	4620	1
355	20231006	132600	260571470	4615	4615	4615	4615	0
356	20231006	132500	260571470	4615	4615	4615	4615	392
357	20231006	132400	258762390	4595	4600	4600	4595	650
358	20231006	132300	255775590	4605	4610	4610	4605	72
359	20231006	132200	255443690	4610	4610	4610	4610	0
360	20231006	132100	255443690	4610	4610	4610	4610	0
361	20231006	132000	255443690	4610	4610	4610	4610	40
362	20231006	131900	255259290	4615	4615	4615	4615	0
363	20231006	131800	255259290	4615	4615	4615	4615	0
364	20231006	131700	255259290	4615	4615	4615	4615	1
365	20231006	131600	255254675	4610	4615	4615	4610	50
366	20231006	131500	255024140	4615	4615	4615	4615	10
367	20231006	131400	254977990	4620	4620	4620	4620	0
368	20231006	131300	254977990	4620	4615	4620	4615	8
369	20231006	131200	254941065	4610	4610	4610	4610	11
370	20231006	131100	254890355	4615	4615	4615	4615	1
371	20231006	131000	254885740	4595	4595	4595	4595	104
372	20231006	130900	254407860	4615	4615	4615	4615	0
373	20231006	130800	254407860	4615	4615	4615	4615	83
374	20231006	130700	254024815	4615	4615	4615	4615	56
375	20231006	130600	253766375	4615	4615	4615	4615	0
376	20231006	130500	253766375	4615	4615	4615	4615	500
377	20231006	130400	251458875	4615	4620	4620	4615	52
378	20231006	130300	251218645	4620	4620	4620	4620	0
379	20231006	130200	251218645	4620	4620	4620	4620	0
380	20231006	130100	251218645	4620	4620	4620	4620	0
381	20231006	130000	251218645	4620	4610	4620	4610	259
382	20231006	125900	250022465	4620	4620	4620	4620	5
383	20231006	125800	249999365	4620	4620	4620	4620	50
384	20231006	125700	249768365	4620	4620	4620	4620	3
385	20231006	125600	249754505	4605	4605	4605	4605	0
386	20231006	125500	249754505	4605	4605	4605	4605	25
387	20231006	125400	249639380	4620	4620	4620	4620	1
388	20231006	125300	249634760	4620	4620	4620	4620	1
389	20231006	125200	249630140	4615	4615	4615	4615	0
390	20231006	125100	249630140	4615	4615	4615	4615	444
391	20231006	125000	247581080	4600	4600	4600	4600	34
392	20231006	124900	247424680	4600	4600	4600	4600	0
393	20231006	124800	247424680	4600	4600	4600	4600	0
394	20231006	124700	247424680	4600	4600	4600	4600	1
395	20231006	124600	247420080	4615	4615	4615	4615	1
396	20231006	124500	247415465	4600	4600	4600	4600	42
397	20231006	124400	247222265	4615	4615	4615	4615	0
398	20231006	124300	247222265	4615	4605	4615	4605	61
399	20231006	124200	246941350	4605	4605	4605	4590	147
400	20231006	124100	246264905	4590	4590	4590	4590	0
401	20231006	124000	246264905	4590	4600	4600	4590	40
402	20231006	123900	246080925	4615	4615	4615	4615	1
403	20231006	123800	246076310	4615	4615	4615	4615	216
404	20231006	123700	245079470	4615	4615	4615	4615	0
405	20231006	123600	245079470	4615	4615	4615	4615	0
406	20231006	123500	245079470	4615	4615	4615	4615	0
407	20231006	123400	245079470	4615	4615	4615	4615	2
408	20231006	123300	245070240	4600	4600	4600	4600	0
409	20231006	123200	245070240	4600	4585	4600	4585	130
410	20231006	123100	244472690	4585	4585	4585	4585	0
411	20231006	123000	244472690	4585	4585	4585	4585	35
412	20231006	122900	244312215	4620	4620	4620	4620	1
413	20231006	122800	244307595	4620	4620	4620	4620	0
414	20231006	122700	244307595	4620	4620	4620	4620	64
415	20231006	122600	244011915	4620	4600	4620	4600	200
416	20231006	122500	243089360	4595	4595	4595	4595	1
417	20231006	122400	243084765	4595	4595	4595	4595	0
418	20231006	122300	243084765	4595	4595	4595	4595	2
419	20231006	122200	243075575	4600	4600	4600	4600	0
420	20231006	122100	243075575	4600	4600	4600	4600	3
421	20231006	122000	243061775	4600	4600	4600	4600	40
422	20231006	121900	242877775	4605	4605	4605	4605	17
423	20231006	121800	242799490	4605	4605	4605	4605	134
424	20231006	121700	242182420	4605	4610	4610	4605	9
425	20231006	121600	242140935	4605	4605	4605	4605	0
426	20231006	121500	242140935	4605	4605	4605	4605	250
427	20231006	121400	240989685	4620	4620	4620	4620	0
428	20231006	121300	240989685	4620	4620	4620	4620	1
429	20231006	121200	240985065	4590	4590	4590	4590	0
430	20231006	121100	240985065	4590	4590	4590	4590	0
431	20231006	121000	240985065	4590	4590	4590	4590	34
432	20231006	120900	240829005	4620	4620	4620	4620	0
433	20231006	120800	240829005	4620	4620	4620	4620	0
434	20231006	120700	240829005	4620	4620	4620	4620	0
435	20231006	120600	240829005	4620	4620	4620	4595	1002
436	20231006	120500	236222380	4595	4595	4595	4595	0
437	20231006	120400	236222380	4595	4595	4595	4595	0
438	20231006	120300	236222380	4595	4595	4595	4595	0
439	20231006	120200	236222380	4595	4595	4595	4595	0
440	20231006	120100	236222380	4595	4595	4595	4595	0
441	20231006	120000	236222380	4595	4595	4595	4595	40
442	20231006	115900	236038580	4620	4620	4620	4620	246
443	20231006	115800	234902060	4620	4620	4620	4610	219
444	20231006	115700	233891780	4610	4610	4610	4610	0
445	20231006	115600	233891780	4610	4610	4610	4610	8
446	20231006	115500	233854900	4610	4610	4610	4610	0
447	20231006	115400	233854900	4610	4610	4610	4610	0
448	20231006	115300	233854900	4610	4610	4610	4610	1
449	20231006	115200	233850290	4625	4625	4625	4625	0
450	20231006	115100	233850290	4625	4625	4625	4625	0
451	20231006	115000	233850290	4625	4615	4625	4610	1736
452	20231006	114900	225836510	4620	4620	4620	4620	15
453	20231006	114800	225767210	4625	4625	4625	4625	0
454	20231006	114700	225767210	4625	4625	4625	4625	0
455	20231006	114600	225767210	4625	4620	4625	4615	38
456	20231006	114500	225591695	4620	4615	4620	4615	147
457	20231006	114400	224912925	4615	4620	4620	4615	26
458	20231006	114300	224792810	4615	4615	4615	4615	1
459	20231006	114200	224788195	4615	4615	4615	4615	50
460	20231006	114100	224557445	4610	4610	4610	4610	0
461	20231006	114000	224557445	4610	4620	4620	4610	40
462	20231006	113900	224372835	4630	4630	4630	4630	26
463	20231006	113800	224252455	4630	4630	4630	4630	1
464	20231006	113700	224247825	4610	4610	4610	4610	0
465	20231006	113600	224247825	4610	4610	4610	4610	159
466	20231006	113500	223514835	4630	4610	4630	4610	28
467	20231006	113400	223385715	4610	4610	4610	4610	1
468	20231006	113300	223381105	4630	4610	4630	4610	5
469	20231006	113200	223358035	4635	4630	4635	4610	12
470	20231006	113100	223302650	4610	4625	4630	4610	1351
471	20231006	113000	217069570	4610	4605	4610	4605	42
472	20231006	112900	216876125	4630	4600	4630	4600	897
473	20231006	112800	212742025	4590	4580	4590	4580	613
474	20231006	112700	209931245	4550	4550	4550	4550	0
475	20231006	112600	209931245	4550	4550	4550	4550	0
476	20231006	112500	209931245	4550	4575	4575	4550	43
477	20231006	112400	209735545	4550	4550	4550	4550	0
478	20231006	112300	209735545	4550	4575	4575	4550	30
479	20231006	112200	209598345	4575	4575	4575	4575	16
480	20231006	112100	209525145	4580	4575	4580	4575	4
481	20231006	112000	209506830	4580	4575	4580	4545	472
482	20231006	111900	207346440	4535	4575	4575	4535	1131
483	20231006	111800	202213425	4585	4585	4585	4585	0
484	20231006	111700	202213425	4585	4585	4585	4585	0
485	20231006	111600	202213425	4585	4585	4585	4585	1
486	20231006	111500	202208840	4560	4585	4585	4560	36
487	20231006	111400	202044010	4585	4585	4585	4585	0
488	20231006	111300	202044010	4585	4585	4585	4585	1
489	20231006	111200	202039425	4575	4575	4575	4575	10
490	20231006	111100	201993675	4575	4575	4575	4575	16
491	20231006	111000	201920475	4575	4575	4575	4575	35
492	20231006	110900	201760350	4590	4590	4590	4590	0
493	20231006	110800	201760350	4590	4590	4590	4590	0
494	20231006	110700	201760350	4590	4590	4590	4590	0
495	20231006	110600	201760350	4590	4590	4590	4590	0
496	20231006	110500	201760350	4590	4580	4590	4580	570
497	20231006	110400	199149740	4590	4590	4590	4590	5
498	20231006	110300	199126790	4590	4590	4590	4590	0
499	20231006	110200	199126790	4590	4590	4590	4590	2
500	20231006	110100	199117610	4590	4590	4590	4590	230
501	20231006	110000	198061910	4590	4575	4590	4575	48
502	20231006	105900	197842280	4575	4575	4575	4575	5
503	20231006	105800	197819405	4575	4570	4575	4570	246
504	20231006	105700	196694660	4570	4570	4570	4570	63
505	20231006	105600	196406750	4575	4575	4575	4575	2
506	20231006	105500	196397600	4575	4575	4575	4575	1
507	20231006	105400	196393025	4575	4575	4575	4575	1
508	20231006	105300	196388450	4575	4575	4575	4575	132
509	20231006	105200	195784550	4575	4575	4575	4575	0
510	20231006	105100	195784550	4575	4590	4590	4575	127
511	20231006	105000	195203120	4590	4590	4590	4590	41
512	20231006	104900	195014930	4590	4590	4590	4590	0
513	20231006	104800	195014930	4590	4590	4590	4590	139
514	20231006	104700	194376920	4590	4590	4590	4590	1
515	20231006	104600	194372330	4580	4580	4580	4580	59
516	20231006	104500	194102110	4580	4580	4580	4580	26
517	20231006	104400	193983030	4565	4565	4565	4565	415
518	20231006	104300	192088555	4565	4570	4570	4565	89
519	20231006	104200	191682250	4570	4570	4570	4570	1
520	20231006	104100	191677680	4575	4575	4580	4575	78
521	20231006	104000	191320570	4575	4565	4575	4560	349
522	20231006	103900	189728985	4575	4575	4575	4575	1
523	20231006	103800	189724410	4560	4560	4560	4560	78
524	20231006	103700	189368730	4560	4560	4560	4560	22
525	20231006	103600	189268410	4575	4575	4575	4575	5
526	20231006	103500	189245535	4580	4580	4580	4580	3
527	20231006	103400	189231795	4580	4580	4580	4580	0
528	20231006	103300	189231795	4580	4580	4580	4580	44
529	20231006	103200	189030275	4580	4550	4580	4550	1656
530	20231006	103100	181470045	4550	4550	4550	4550	2
531	20231006	103000	181460945	4555	4535	4555	4525	36
532	20231006	102900	181297675	4555	4540	4555	4540	911
533	20231006	102800	177161720	4550	4550	4550	4550	0
534	20231006	102700	177161720	4550	4550	4550	4550	316
535	20231006	102600	175723920	4550	4550	4550	4550	1
536	20231006	102500	175719370	4550	4550	4550	4550	0
537	20231006	102400	175719370	4550	4550	4550	4550	0
538	20231006	102300	175719370	4550	4550	4550	4550	20
539	20231006	102200	175628370	4555	4555	4555	4555	0
540	20231006	102100	175628370	4555	4555	4555	4555	0
541	20231006	102000	175628370	4555	4525	4555	4525	41
542	20231006	101900	175442815	4520	4535	4535	4520	2280
543	20231006	101800	165120250	4560	4560	4560	4560	0
544	20231006	101700	165120250	4560	4560	4560	4560	1
545	20231006	101600	165115690	4540	4560	4560	4540	149
546	20231006	101500	164439045	4550	4550	4550	4550	365
547	20231006	101400	162778295	4550	4550	4550	4550	500
548	20231006	101300	160503295	4550	4550	4550	4550	1
549	20231006	101200	160498745	4550	4545	4550	4545	406
550	20231006	101100	158653205	4545	4545	4545	4545	1
551	20231006	101000	158648660	4560	4540	4560	4540	96
552	20231006	100900	158211600	4560	4540	4560	4540	2
553	20231006	100800	158202500	4560	4560	4565	4560	270
554	20231006	100700	156971140	4560	4560	4560	4560	73
555	20231006	100600	156638260	4560	4575	4575	4560	101
556	20231006	100500	156176200	4575	4560	4575	4560	570
557	20231006	100400	153576970	4570	4560	4570	4560	790
558	20231006	100300	149973420	4545	4540	4545	4540	431
559	20231006	100200	148016290	4545	4525	4545	4520	602
560	20231006	100100	145292300	4530	4530	4530	4530	237
561	20231006	100000	144218690	4535	4535	4535	4535	555
562	20231006	095900	141701765	4545	4540	4545	4540	105
563	20231006	095800	141224840	4540	4540	4540	4540	6
564	20231006	095700	141197600	4530	4545	4545	4530	87
565	20231006	095600	140802215	4565	4570	4575	4545	869
566	20231006	095500	136839725	4570	4565	4570	4565	201
567	20231006	095400	135922155	4555	4555	4555	4555	195
568	20231006	095300	135033930	4545	4545	4555	4545	2476
569	20231006	095200	123779430	4545	4545	4545	4545	1
570	20231006	095100	123774885	4510	4490	4510	4490	2352
571	20231006	095000	113190975	4490	4470	4490	4445	1063
572	20231006	094900	108421440	4485	4485	4485	4485	0
573	20231006	094800	108421440	4485	4485	4485	4485	1
574	20231006	094700	108416955	4470	4470	4470	4470	485
575	20231006	094600	106249005	4470	4475	4485	4470	159
576	20231006	094500	105538175	4475	4475	4475	4475	1
577	20231006	094400	105533700	4445	4445	4445	4445	4000
578	20231006	094300	87753700	4445	4445	4445	4445	125
579	20231006	094200	87198075	4445	4445	4445	4445	30
580	20231006	094100	87064725	4475	4470	4475	4470	100
581	20231006	094000	86617325	4480	4445	4480	4445	41
582	20231006	093900	86435045	4480	4480	4480	4480	528
583	20231006	093800	84069605	4480	4475	4480	4440	11
584	20231006	093700	84020690	4485	4485	4485	4485	0
585	20231006	093600	84020690	4485	4480	4485	4480	751
586	20231006	093500	80656205	4475	4470	4475	4470	213
587	20231006	093400	79703595	4465	4465	4465	4465	10
588	20231006	093300	79658945	4465	4465	4465	4465	0
589	20231006	093200	79658945	4465	4465	4465	4465	1
590	20231006	093100	79654480	4465	4430	4465	4430	2598
591	20231006	093000	68121125	4450	4435	4450	4435	278
592	20231006	092900	66888150	4450	4455	4455	4450	113
593	20231006	092800	66384740	4455	4455	4455	4455	27
594	20231006	092700	66264455	4465	4465	4465	4465	0
595	20231006	092600	66264455	4465	4465	4465	4465	0
596	20231006	092500	66264455	4465	4465	4465	4465	4
597	20231006	092400	66246595	4465	4455	4465	4445	331
598	20231006	092300	64773950	4460	4470	4470	4460	386
599	20231006	092200	63051970	4470	4465	4470	4465	215
600	20231006	092100	62091300	4465	4455	4470	4455	1917
601	20231006	092000	53524925	4455	4420	4455	4420	1016
602	20231006	091900	49016200	4415	4415	4415	4415	0
603	20231006	091800	49016200	4415	4415	4415	4415	35
604	20231006	091700	48861675	4435	4435	4435	4435	1
605	20231006	091600	48857240	4450	4450	4450	4450	0
606	20231006	091500	48857240	4450	4445	4450	4445	898
607	20231006	091400	44863130	4450	4405	4450	4405	548
608	20231006	091300	42440640	4430	4405	4430	4405	313
609	20231006	091200	41056420	4400	4400	4400	4400	422
610	20231006	091100	39199620	4400	4400	4400	4400	700
611	20231006	091000	36119620	4400	4400	4400	4400	0
612	20231006	090900	36119620	4400	4390	4400	4390	14
613	20231006	090800	36058030	4415	4400	4415	4400	183
614	20231006	090700	35250465	4400	4385	4400	4385	270
615	20231006	090600	34064715	4365	4390	4390	4365	1000
616	20231006	090500	29692895	4370	4370	4370	4370	0
617	20231006	090400	29692895	4370	4410	4410	4370	98
618	20231006	090300	29264085	4400	4380	4400	4380	770
619	20231006	090200	25887870	4360	4360	4360	4360	801
620	20231006	090100	22395510	4330	4380	4380	4330	13
621	20231006	090000	22338720	4370	4280	4370	4280	5178