KissMeData/160550/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200900	353598040	5040	5040	5040	5040	1053
3	20231006	200800	353598040	5040	5040	5040	5040	0
4	20231006	200700	353598040	5040	5040	5040	5040	0
5	20231006	200600	353598040	5040	5040	5040	5040	0
6	20231006	200500	353598040	5040	5040	5040	5040	0
7	20231006	200400	353598040	5040	5040	5040	5040	0
8	20231006	200300	353598040	5040	5040	5040	5040	0
9	20231006	200200	353598040	5040	5040	5040	5040	0
10	20231006	200100	353598040	5040	5040	5040	5040	0
11	20231006	200000	353598040	5040	5040	5040	5040	0
12	20231006	195900	353598040	5040	5040	5040	5040	0
13	20231006	195800	353598040	5040	5040	5040	5040	0
14	20231006	195700	353598040	5040	5040	5040	5040	0
15	20231006	195600	353598040	5040	5040	5040	5040	0
16	20231006	195500	353598040	5040	5040	5040	5040	0
17	20231006	195400	353598040	5040	5040	5040	5040	0
18	20231006	195300	353598040	5040	5040	5040	5040	0
19	20231006	195200	353598040	5040	5040	5040	5040	0
20	20231006	195100	353598040	5040	5040	5040	5040	0
21	20231006	195000	353598040	5040	5040	5040	5040	0
22	20231006	194900	353598040	5040	5040	5040	5040	0
23	20231006	194800	353598040	5040	5040	5040	5040	0
24	20231006	194700	353598040	5040	5040	5040	5040	0
25	20231006	194600	353598040	5040	5040	5040	5040	0
26	20231006	194500	353598040	5040	5040	5040	5040	0
27	20231006	194400	353598040	5040	5040	5040	5040	0
28	20231006	194300	353598040	5040	5040	5040	5040	0
29	20231006	194200	353598040	5040	5040	5040	5040	0
30	20231006	194100	353598040	5040	5040	5040	5040	0
31	20231006	194000	353598040	5040	5040	5040	5040	0
32	20231006	193900	353598040	5040	5040	5040	5040	1053
33	20231006	193800	353598040	5040	5040	5040	5040	0
34	20231006	193700	353598040	5040	5040	5040	5040	0
35	20231006	193600	353598040	5040	5040	5040	5040	0
36	20231006	193500	353598040	5040	5040	5040	5040	0
37	20231006	193400	353598040	5040	5040	5040	5040	0
38	20231006	193300	353598040	5040	5040	5040	5040	0
39	20231006	193200	353598040	5040	5040	5040	5040	0
40	20231006	193100	353598040	5040	5040	5040	5040	0
41	20231006	193000	353598040	5040	5040	5040	5040	0
42	20231006	192900	353598040	5040	5040	5040	5040	0
43	20231006	192800	353598040	5040	5040	5040	5040	0
44	20231006	192700	353598040	5040	5040	5040	5040	0
45	20231006	192600	353598040	5040	5040	5040	5040	0
46	20231006	192500	353598040	5040	5040	5040	5040	0
47	20231006	192400	353598040	5040	5040	5040	5040	0
48	20231006	192300	353598040	5040	5040	5040	5040	0
49	20231006	192200	353598040	5040	5040	5040	5040	0
50	20231006	192100	353598040	5040	5040	5040	5040	0
51	20231006	192000	353598040	5040	5040	5040	5040	0
52	20231006	191900	353598040	5040	5040	5040	5040	0
53	20231006	191800	353598040	5040	5040	5040	5040	0
54	20231006	191700	353598040	5040	5040	5040	5040	0
55	20231006	191600	353598040	5040	5040	5040	5040	0
56	20231006	191500	353598040	5040	5040	5040	5040	0
57	20231006	191400	353598040	5040	5040	5040	5040	0
58	20231006	191300	353598040	5040	5040	5040	5040	0
59	20231006	191200	353598040	5040	5040	5040	5040	0
60	20231006	191100	353598040	5040	5040	5040	5040	0
61	20231006	191000	353598040	5040	5040	5040	5040	0
62	20231006	190900	353598040	5040	5040	5040	5040	1053
63	20231006	190800	353598040	5040	5040	5040	5040	0
64	20231006	190700	353598040	5040	5040	5040	5040	0
65	20231006	190600	353598040	5040	5040	5040	5040	0
66	20231006	190500	353598040	5040	5040	5040	5040	0
67	20231006	190400	353598040	5040	5040	5040	5040	0
68	20231006	190300	353598040	5040	5040	5040	5040	0
69	20231006	190200	353598040	5040	5040	5040	5040	0
70	20231006	190100	353598040	5040	5040	5040	5040	0
71	20231006	190000	353598040	5040	5040	5040	5040	0
72	20231006	185900	353598040	5040	5040	5040	5040	0
73	20231006	185800	353598040	5040	5040	5040	5040	0
74	20231006	185700	353598040	5040	5040	5040	5040	0
75	20231006	185600	353598040	5040	5040	5040	5040	0
76	20231006	185500	353598040	5040	5040	5040	5040	0
77	20231006	185400	353598040	5040	5040	5040	5040	0
78	20231006	185300	353598040	5040	5040	5040	5040	0
79	20231006	185200	353598040	5040	5040	5040	5040	0
80	20231006	185100	353598040	5040	5040	5040	5040	0
81	20231006	185000	353598040	5040	5040	5040	5040	0
82	20231006	184900	353598040	5040	5040	5040	5040	0
83	20231006	184800	353598040	5040	5040	5040	5040	0
84	20231006	184700	353598040	5040	5040	5040	5040	0
85	20231006	184600	353598040	5040	5040	5040	5040	0
86	20231006	184500	353598040	5040	5040	5040	5040	0
87	20231006	184400	353598040	5040	5040	5040	5040	0
88	20231006	184300	353598040	5040	5040	5040	5040	0
89	20231006	184200	353598040	5040	5040	5040	5040	0
90	20231006	184100	353598040	5040	5040	5040	5040	0
91	20231006	184000	353598040	5040	5040	5040	5040	0
92	20231006	183900	353598040	5040	5040	5040	5040	1053
93	20231006	183800	353598040	5040	5040	5040	5040	0
94	20231006	183700	353598040	5040	5040	5040	5040	0
95	20231006	183600	353598040	5040	5040	5040	5040	0
96	20231006	183500	353598040	5040	5040	5040	5040	0
97	20231006	183400	353598040	5040	5040	5040	5040	0
98	20231006	183300	353598040	5040	5040	5040	5040	0
99	20231006	183200	353598040	5040	5040	5040	5040	0
100	20231006	183100	353598040	5040	5040	5040	5040	0
101	20231006	183000	353598040	5040	5040	5040	5040	0
102	20231006	182900	353598040	5040	5040	5040	5040	0
103	20231006	182800	353598040	5040	5040	5040	5040	0
104	20231006	182700	353598040	5040	5040	5040	5040	0
105	20231006	182600	353598040	5040	5040	5040	5040	0
106	20231006	182500	353598040	5040	5040	5040	5040	0
107	20231006	182400	353598040	5040	5040	5040	5040	0
108	20231006	182300	353598040	5040	5040	5040	5040	0
109	20231006	182200	353598040	5040	5040	5040	5040	0
110	20231006	182100	353598040	5040	5040	5040	5040	0
111	20231006	182000	353598040	5040	5040	5040	5040	0
112	20231006	181900	353598040	5040	5040	5040	5040	0
113	20231006	181800	353598040	5040	5040	5040	5040	0
114	20231006	181700	353598040	5040	5040	5040	5040	0
115	20231006	181600	353598040	5040	5040	5040	5040	0
116	20231006	181500	353598040	5040	5040	5040	5040	0
117	20231006	181400	353598040	5040	5040	5040	5040	0
118	20231006	181300	353598040	5040	5040	5040	5040	0
119	20231006	181200	353598040	5040	5040	5040	5040	0
120	20231006	181100	353598040	5040	5040	5040	5040	0
121	20231006	181000	353598040	5040	5040	5040	5040	0
122	20231006	180900	353598040	5040	5040	5040	5040	1053
123	20231006	180800	353598040	5040	5040	5040	5040	0
124	20231006	180700	353598040	5040	5040	5040	5040	0
125	20231006	180600	353598040	5040	5040	5040	5040	0
126	20231006	180500	353598040	5040	5040	5040	5040	0
127	20231006	180400	353598040	5040	5040	5040	5040	0
128	20231006	180300	353598040	5040	5040	5040	5040	0
129	20231006	180200	353598040	5040	5040	5040	5040	0
130	20231006	180100	353598040	5040	5040	5040	5040	0
131	20231006	180000	353598040	5040	5040	5040	5040	0
132	20231006	175900	353598040	5040	5040	5040	5040	0
133	20231006	175800	353598040	5040	5040	5040	5040	0
134	20231006	175700	353598040	5040	5040	5040	5040	0
135	20231006	175600	353598040	5040	5040	5040	5040	0
136	20231006	175500	353598040	5040	5040	5040	5040	0
137	20231006	175400	353598040	5040	5040	5040	5040	0
138	20231006	175300	353598040	5040	5040	5040	5040	0
139	20231006	175200	353598040	5040	5040	5040	5040	0
140	20231006	175100	353598040	5040	5040	5040	5040	0
141	20231006	175000	353598040	5040	5040	5040	5040	0
142	20231006	174900	353598040	5040	5040	5040	5040	0
143	20231006	174800	353598040	5040	5040	5040	5040	0
144	20231006	174700	353598040	5040	5040	5040	5040	0
145	20231006	174600	353598040	5040	5040	5040	5040	0
146	20231006	174500	353598040	5040	5040	5040	5040	0
147	20231006	174400	353598040	5040	5040	5040	5040	0
148	20231006	174300	353598040	5040	5040	5040	5040	0
149	20231006	174200	353598040	5040	5040	5040	5040	0
150	20231006	174100	353598040	5040	5040	5040	5040	0
151	20231006	174000	353598040	5040	5040	5040	5040	0
152	20231006	173900	353598040	5040	5040	5040	5040	1053
153	20231006	173800	353598040	5040	5040	5040	5040	0
154	20231006	173700	353598040	5040	5040	5040	5040	0
155	20231006	173600	353598040	5040	5040	5040	5040	0
156	20231006	173500	353598040	5040	5040	5040	5040	0
157	20231006	173400	353598040	5040	5040	5040	5040	0
158	20231006	173300	353598040	5040	5040	5040	5040	0
159	20231006	173200	353598040	5040	5040	5040	5040	0
160	20231006	173100	353598040	5040	5040	5040	5040	0
161	20231006	173000	353598040	5040	5040	5040	5040	0
162	20231006	172900	353598040	5040	5040	5040	5040	0
163	20231006	172800	353598040	5040	5040	5040	5040	0
164	20231006	172700	353598040	5040	5040	5040	5040	0
165	20231006	172600	353598040	5040	5040	5040	5040	0
166	20231006	172500	353598040	5040	5040	5040	5040	0
167	20231006	172400	353598040	5040	5040	5040	5040	0
168	20231006	172300	353598040	5040	5040	5040	5040	0
169	20231006	172200	353598040	5040	5040	5040	5040	0
170	20231006	172100	353598040	5040	5040	5040	5040	0
171	20231006	172000	353598040	5040	5040	5040	5040	0
172	20231006	171900	353598040	5040	5040	5040	5040	0
173	20231006	171800	353598040	5040	5040	5040	5040	0
174	20231006	171700	353598040	5040	5040	5040	5040	0
175	20231006	171600	353598040	5040	5040	5040	5040	0
176	20231006	171500	353598040	5040	5040	5040	5040	0
177	20231006	171400	353598040	5040	5040	5040	5040	0
178	20231006	171300	353598040	5040	5040	5040	5040	0
179	20231006	171200	353598040	5040	5040	5040	5040	0
180	20231006	171100	353598040	5040	5040	5040	5040	0
181	20231006	171000	353598040	5040	5040	5040	5040	0
182	20231006	170900	353598040	5040	5040	5040	5040	1053
183	20231006	170800	353598040	5040	5040	5040	5040	0
184	20231006	170700	353598040	5040	5040	5040	5040	0
185	20231006	170600	353598040	5040	5040	5040	5040	0
186	20231006	170500	353598040	5040	5040	5040	5040	0
187	20231006	170400	353598040	5040	5040	5040	5040	0
188	20231006	170300	353598040	5040	5040	5040	5040	0
189	20231006	170200	353598040	5040	5040	5040	5040	0
190	20231006	170100	353598040	5040	5040	5040	5040	0
191	20231006	170000	353598040	5040	5040	5040	5040	0
192	20231006	165900	353598040	5040	5040	5040	5040	0
193	20231006	165800	353598040	5040	5040	5040	5040	0
194	20231006	165700	353598040	5040	5040	5040	5040	0
195	20231006	165600	353598040	5040	5040	5040	5040	0
196	20231006	165500	353598040	5040	5040	5040	5040	0
197	20231006	165400	353598040	5040	5040	5040	5040	0
198	20231006	165300	353598040	5040	5040	5040	5040	0
199	20231006	165200	353598040	5040	5040	5040	5040	0
200	20231006	165100	353598040	5040	5040	5040	5040	0
201	20231006	165000	353598040	5040	5040	5040	5040	0
202	20231006	164900	353598040	5040	5040	5040	5040	0
203	20231006	164800	353598040	5040	5040	5040	5040	0
204	20231006	164700	353598040	5040	5040	5040	5040	0
205	20231006	164600	353598040	5040	5040	5040	5040	0
206	20231006	164500	353598040	5040	5040	5040	5040	0
207	20231006	164400	353598040	5040	5040	5040	5040	0
208	20231006	164300	353598040	5040	5040	5040	5040	0
209	20231006	164200	353598040	5040	5040	5040	5040	0
210	20231006	164100	353598040	5040	5040	5040	5040	0
211	20231006	164000	353598040	5040	5040	5040	5040	0
212	20231006	163900	353598040	5040	5040	5040	5040	1053
213	20231006	163800	353598040	5040	5040	5040	5040	0
214	20231006	163700	353598040	5040	5040	5040	5040	0
215	20231006	163600	353598040	5040	5040	5040	5040	0
216	20231006	163500	353598040	5040	5040	5040	5040	0
217	20231006	163400	353598040	5040	5040	5040	5040	0
218	20231006	163300	353598040	5040	5040	5040	5040	0
219	20231006	163200	353598040	5040	5040	5040	5040	0
220	20231006	163100	353598040	5040	5040	5040	5040	0
221	20231006	163000	353598040	5040	5040	5040	5040	0
222	20231006	162900	353598040	5040	5040	5040	5040	0
223	20231006	162800	353598040	5040	5040	5040	5040	0
224	20231006	162700	353598040	5040	5040	5040	5040	0
225	20231006	162600	353598040	5040	5040	5040	5040	0
226	20231006	162500	353598040	5040	5040	5040	5040	0
227	20231006	162400	353598040	5040	5040	5040	5040	0
228	20231006	162300	353598040	5040	5040	5040	5040	0
229	20231006	162200	353598040	5040	5040	5040	5040	0
230	20231006	162100	353598040	5040	5040	5040	5040	0
231	20231006	162000	353598040	5040	5040	5040	5040	0
232	20231006	161900	353598040	5040	5040	5040	5040	0
233	20231006	161800	353598040	5040	5040	5040	5040	0
234	20231006	161700	353598040	5040	5040	5040	5040	0
235	20231006	161600	353598040	5040	5040	5040	5040	0
236	20231006	161500	353598040	5040	5040	5040	5040	0
237	20231006	161400	353598040	5040	5040	5040	5040	0
238	20231006	161300	353598040	5040	5040	5040	5040	0
239	20231006	161200	353598040	5040	5040	5040	5040	0
240	20231006	161100	353598040	5040	5040	5040	5040	0
241	20231006	161000	353598040	5040	5040	5040	5040	0
242	20231006	160900	353598040	5040	5040	5040	5040	1053
243	20231006	160800	353598040	5040	5040	5040	5040	0
244	20231006	160700	353598040	5040	5040	5040	5040	0
245	20231006	160600	353598040	5040	5040	5040	5040	0
246	20231006	160500	353598040	5040	5040	5040	5040	0
247	20231006	160400	353598040	5040	5040	5040	5040	0
248	20231006	160300	353598040	5040	5040	5040	5040	0
249	20231006	160200	353598040	5040	5040	5040	5040	0
250	20231006	160100	353598040	5040	5040	5040	5040	0
251	20231006	160000	353598040	5040	5040	5040	5040	0
252	20231006	155900	353598040	5040	5040	5040	5040	0
253	20231006	155800	353598040	5040	5040	5040	5040	0
254	20231006	155700	353598040	5040	5040	5040	5040	0
255	20231006	155600	353598040	5040	5040	5040	5040	0
256	20231006	155500	353598040	5040	5040	5040	5040	0
257	20231006	155400	353598040	5040	5040	5040	5040	0
258	20231006	155300	353598040	5040	5040	5040	5040	0
259	20231006	155200	353598040	5040	5040	5040	5040	0
260	20231006	155100	353598040	5040	5040	5040	5040	0
261	20231006	155000	353598040	5040	5040	5040	5040	0
262	20231006	154900	353598040	5040	5040	5040	5040	0
263	20231006	154800	353598040	5040	5040	5040	5040	0
264	20231006	154700	353598040	5040	5040	5040	5040	0
265	20231006	154600	353598040	5040	5040	5040	5040	0
266	20231006	154500	353598040	5040	5040	5040	5040	0
267	20231006	154400	353598040	5040	5040	5040	5040	0
268	20231006	154300	353598040	5040	5040	5040	5040	0
269	20231006	154200	353598040	5040	5040	5040	5040	0
270	20231006	154100	353598040	5040	5040	5040	5040	0
271	20231006	154000	353598040	5040	5040	5040	5040	0
272	20231006	153900	353598040	5040	5040	5040	5040	1053
273	20231006	153800	353598040	5040	5040	5040	5040	0
274	20231006	153700	353598040	5040	5040	5040	5040	0
275	20231006	153600	353598040	5040	5040	5040	5040	0
276	20231006	153500	353598040	5040	5040	5040	5040	0
277	20231006	153400	353598040	5040	5040	5040	5040	0
278	20231006	153300	353598040	5040	5040	5040	5040	0
279	20231006	153200	353598040	5040	5040	5040	5040	0
280	20231006	153100	353598040	5040	5040	5040	5040	0
281	20231006	153000	353598040	5040	5040	5040	5040	1053
282	20231006	152900	348290920	5050	5050	5050	5050	0
283	20231006	152800	348290920	5050	5050	5050	5050	0
284	20231006	152700	348290920	5050	5050	5050	5050	0
285	20231006	152600	348290920	5050	5050	5050	5050	0
286	20231006	152500	348290920	5050	5050	5050	5050	0
287	20231006	152400	348290920	5050	5050	5050	5050	0
288	20231006	152300	348290920	5050	5050	5050	5050	0
289	20231006	152200	348290920	5050	5050	5050	5050	0
290	20231006	152100	348290920	5050	5050	5050	5050	0
291	20231006	152000	348290920	5050	5050	5050	5050	0
292	20231006	151900	348290920	5050	5050	5050	5050	7
293	20231006	151800	348255570	5050	5050	5050	5030	147
294	20231006	151700	347516060	5050	5050	5050	5050	412
295	20231006	151600	345435460	5050	5050	5050	5050	11
296	20231006	151500	345379910	5050	5050	5050	5050	0
297	20231006	151400	345379910	5050	5050	5050	5050	2
298	20231006	151300	345369810	5040	5040	5040	5040	4
299	20231006	151200	345349650	5040	5040	5040	5040	40
300	20231006	151100	345148050	5040	5040	5040	5040	1
301	20231006	151000	345143010	5050	5030	5050	5020	100
302	20231006	150900	344640970	5050	5020	5050	5020	2
303	20231006	150800	344630900	5050	5050	5050	5020	99
304	20231006	150700	344131630	5050	5050	5050	5050	1
305	20231006	150600	344126580	5050	5050	5050	5050	0
306	20231006	150500	344126580	5050	5050	5050	5050	0
307	20231006	150400	344126580	5050	5050	5050	5050	1
308	20231006	150300	344121530	5030	5030	5030	5030	198
309	20231006	150200	343125590	5040	5040	5040	5040	50
310	20231006	150100	342873590	5040	5040	5040	5040	123
311	20231006	150000	342253670	5030	5030	5030	5030	5
312	20231006	145900	342228520	5030	5040	5050	5030	293
313	20231006	145800	340751660	5050	5050	5050	5050	1
314	20231006	145700	340746610	5050	5050	5050	5050	1
315	20231006	145600	340741560	5040	5040	5040	5040	45
316	20231006	145500	340514760	5040	5040	5040	5040	0
317	20231006	145400	340514760	5040	5040	5040	5040	212
318	20231006	145300	339446280	5040	5040	5040	5040	277
319	20231006	145200	338050200	5030	5030	5030	5030	0
320	20231006	145100	338050200	5030	5030	5030	5030	0
321	20231006	145000	338050200	5030	5030	5030	5030	0
322	20231006	144900	338050200	5030	5030	5030	5030	170
323	20231006	144800	337195100	5040	5030	5040	5030	23
324	20231006	144700	337079190	5030	5030	5030	5030	20
325	20231006	144600	336978590	5040	5040	5040	5040	4
326	20231006	144500	336958430	5030	5040	5040	5030	135
327	20231006	144400	336279370	5040	5040	5040	5040	675
328	20231006	144300	332877370	5050	5050	5050	5050	224
329	20231006	144200	331746170	5050	5050	5050	5050	342
330	20231006	144100	330019070	5070	5050	5070	5050	7
331	20231006	144000	329983700	5050	5060	5070	5050	397
332	20231006	143900	327974280	5070	5070	5070	5070	1
333	20231006	143800	327969210	5060	5060	5060	5060	92
334	20231006	143700	327503690	5060	5060	5060	5060	87
335	20231006	143600	327063470	5070	5070	5070	5050	38
336	20231006	143500	326871230	5070	5070	5070	5070	4
337	20231006	143400	326850950	5070	5040	5070	5040	1501
338	20231006	143300	319251260	5030	5030	5030	5030	59
339	20231006	143200	318954490	5040	5040	5040	5040	0
340	20231006	143100	318954490	5040	5040	5040	5040	403
341	20231006	143000	316923370	5040	5040	5040	5040	100
342	20231006	142900	316419370	5050	5050	5050	5050	0
343	20231006	142800	316419370	5050	5050	5050	5050	0
344	20231006	142700	316419370	5050	5050	5050	5050	65
345	20231006	142600	316091120	5050	5050	5050	5050	0
346	20231006	142500	316091120	5050	5050	5050	5050	0
347	20231006	142400	316091120	5050	5050	5050	5050	2
348	20231006	142300	316081020	5040	5040	5040	5040	100
349	20231006	142200	315577020	5040	5040	5040	5040	0
350	20231006	142100	315577020	5040	5040	5040	5040	0
351	20231006	142000	315577020	5040	5040	5040	5040	0
352	20231006	141900	315577020	5040	5040	5040	5040	0
353	20231006	141800	315577020	5040	5040	5040	5040	0
354	20231006	141700	315577020	5040	5040	5040	5040	0
355	20231006	141600	315577020	5040	5040	5040	5040	1
356	20231006	141500	315571980	5050	5050	5050	5050	2
357	20231006	141400	315561880	5040	5040	5040	5040	0
358	20231006	141300	315561880	5040	5040	5040	5040	0
359	20231006	141200	315561880	5040	5040	5040	5040	0
360	20231006	141100	315561880	5040	5040	5040	5040	0
361	20231006	141000	315561880	5040	5040	5040	5040	500
362	20231006	140900	313041880	5040	5040	5040	5040	500
363	20231006	140800	310521880	5040	5040	5040	5040	0
364	20231006	140700	310521880	5040	5040	5040	5040	565
365	20231006	140600	307674280	5050	5050	5050	5050	50
366	20231006	140500	307421780	5050	5050	5050	5040	580
367	20231006	140400	304498280	5050	5050	5050	5050	20
368	20231006	140300	304397280	5060	5060	5060	5060	0
369	20231006	140200	304397280	5060	5050	5060	5050	344
370	20231006	140100	302658860	5050	5050	5050	5050	0
371	20231006	140000	302658860	5050	5050	5050	5050	0
372	20231006	135900	302658860	5050	5050	5050	5050	0
373	20231006	135800	302658860	5050	5050	5050	5050	501
374	20231006	135700	300128810	5070	5070	5070	5070	0
375	20231006	135600	300128810	5070	5050	5070	5050	274
376	20231006	135500	298745090	5060	5060	5060	5060	0
377	20231006	135400	298745090	5060	5060	5060	5060	4
378	20231006	135300	298724850	5060	5060	5060	5060	0
379	20231006	135200	298724850	5060	5060	5060	5060	118
380	20231006	135100	298127770	5060	5060	5060	5060	3
381	20231006	135000	298112590	5070	5070	5070	5070	0
382	20231006	134900	298112590	5070	5070	5070	5070	31
383	20231006	134800	297955420	5070	5070	5070	5070	3
384	20231006	134700	297940210	5080	5080	5080	5080	1
385	20231006	134600	297935130	5070	5070	5070	5070	0
386	20231006	134500	297935130	5070	5050	5070	5050	596
387	20231006	134400	294925230	5050	5050	5050	5050	0
388	20231006	134300	294925230	5050	5050	5050	5050	0
389	20231006	134200	294925230	5050	5050	5050	5050	582
390	20231006	134100	291986130	5060	5060	5060	5060	0
391	20231006	134000	291986130	5060	5060	5060	5060	194
392	20231006	133900	291004490	5060	5060	5060	5060	3
393	20231006	133800	290989310	5060	5060	5060	5060	0
394	20231006	133700	290989310	5060	5060	5060	5060	0
395	20231006	133600	290989310	5060	5060	5060	5060	73
396	20231006	133500	290619930	5070	5060	5070	5060	55
397	20231006	133400	290341610	5070	5070	5070	5070	0
398	20231006	133300	290341610	5070	5070	5070	5070	0
399	20231006	133200	290341610	5070	5070	5070	5070	0
400	20231006	133100	290341610	5070	5070	5070	5070	0
401	20231006	133000	290341610	5070	5070	5070	5070	0
402	20231006	132900	290341610	5070	5070	5070	5070	0
403	20231006	132800	290341610	5070	5070	5070	5070	0
404	20231006	132700	290341610	5070	5070	5070	5070	35
405	20231006	132600	290164160	5060	5060	5060	5060	0
406	20231006	132500	290164160	5060	5060	5060	5060	0
407	20231006	132400	290164160	5060	5060	5060	5060	228
408	20231006	132300	289010480	5070	5070	5070	5070	0
409	20231006	132200	289010480	5070	5070	5070	5070	0
410	20231006	132100	289010480	5070	5070	5070	5070	0
411	20231006	132000	289010480	5070	5070	5070	5070	8
412	20231006	131900	288969920	5070	5080	5080	5070	20
413	20231006	131800	288868340	5070	5070	5070	5070	220
414	20231006	131700	287752940	5070	5070	5070	5070	0
415	20231006	131600	287752940	5070	5070	5070	5070	0
416	20231006	131500	287752940	5070	5070	5070	5070	0
417	20231006	131400	287752940	5070	5070	5070	5070	0
418	20231006	131300	287752940	5070	5070	5070	5070	0
419	20231006	131200	287752940	5070	5070	5070	5070	4
420	20231006	131100	287732660	5070	5070	5070	5070	1
421	20231006	131000	287727590	5070	5070	5070	5070	0
422	20231006	130900	287727590	5070	5070	5070	5070	0
423	20231006	130800	287727590	5070	5070	5070	5070	10
424	20231006	130700	287676890	5060	5080	5080	5060	1043
425	20231006	130600	282380970	5080	5080	5080	5080	0
426	20231006	130500	282380970	5080	5080	5080	5080	9
427	20231006	130400	282335250	5080	5080	5080	5080	10
428	20231006	130300	282284450	5070	5070	5070	5070	48
429	20231006	130200	282041090	5070	5070	5070	5070	0
430	20231006	130100	282041090	5070	5070	5070	5070	0
431	20231006	130000	282041090	5070	5070	5070	5070	0
432	20231006	125900	282041090	5070	5070	5070	5070	0
433	20231006	125800	282041090	5070	5070	5070	5070	5
434	20231006	125700	282015740	5080	5080	5080	5080	6
435	20231006	125600	281985260	5080	5080	5080	5080	0
436	20231006	125500	281985260	5080	5080	5080	5080	0
437	20231006	125400	281985260	5080	5080	5080	5080	0
438	20231006	125300	281985260	5080	5080	5080	5080	0
439	20231006	125200	281985260	5080	5080	5080	5080	1
440	20231006	125100	281980180	5080	5080	5080	5080	0
441	20231006	125000	281980180	5080	5080	5080	5080	81
442	20231006	124900	281568700	5080	5080	5080	5080	0
443	20231006	124800	281568700	5080	5080	5080	5080	46
444	20231006	124700	281335020	5080	5080	5080	5080	1
445	20231006	124600	281329940	5080	5080	5080	5080	0
446	20231006	124500	281329940	5080	5080	5080	5080	3
447	20231006	124400	281314700	5080	5080	5080	5080	0
448	20231006	124300	281314700	5080	5070	5080	5070	2000
449	20231006	124200	271167690	5070	5060	5070	5060	119
450	20231006	124100	270565460	5070	5070	5070	5070	0
451	20231006	124000	270565460	5070	5070	5070	5070	0
452	20231006	123900	270565460	5070	5070	5070	5070	0
453	20231006	123800	270565460	5070	5070	5070	5070	2
454	20231006	123700	270555320	5070	5070	5070	5070	0
455	20231006	123600	270555320	5070	5060	5070	5060	3
456	20231006	123500	270540130	5040	5040	5040	5040	0
457	20231006	123400	270540130	5040	5040	5040	5040	0
458	20231006	123300	270540130	5040	5040	5040	5040	0
459	20231006	123200	270540130	5040	5040	5040	5040	3
460	20231006	123100	270525010	5040	5040	5040	5040	0
461	20231006	123000	270525010	5040	5040	5040	5040	1
462	20231006	122900	270519970	5060	5060	5060	5060	0
463	20231006	122800	270519970	5060	5060	5060	5060	1
464	20231006	122700	270514910	5030	5070	5070	5030	170
465	20231006	122600	269657000	5060	5060	5060	5060	0
466	20231006	122500	269657000	5060	5060	5060	5060	0
467	20231006	122400	269657000	5060	5060	5060	5060	0
468	20231006	122300	269657000	5060	5060	5060	5060	0
469	20231006	122200	269657000	5060	5060	5060	5060	14
470	20231006	122100	269586160	5070	5070	5070	5070	0
471	20231006	122000	269586160	5070	5070	5070	5070	0
472	20231006	121900	269586160	5070	5070	5070	5070	0
473	20231006	121800	269586160	5070	5070	5070	5070	100
474	20231006	121700	269079160	5060	5060	5060	5060	0
475	20231006	121600	269079160	5060	5060	5060	5060	0
476	20231006	121500	269079160	5060	5060	5060	5060	22
477	20231006	121400	268967840	5060	5060	5060	5060	0
478	20231006	121300	268967840	5060	5060	5060	5060	0
479	20231006	121200	268967840	5060	5060	5060	5060	0
480	20231006	121100	268967840	5060	5060	5060	5060	0
481	20231006	121000	268967840	5060	5060	5060	5060	0
482	20231006	120900	268967840	5060	5060	5060	5060	0
483	20231006	120800	268967840	5060	5060	5060	5060	0
484	20231006	120700	268967840	5060	5060	5060	5060	0
485	20231006	120600	268967840	5060	5060	5060	5060	0
486	20231006	120500	268967840	5060	5060	5060	5060	0
487	20231006	120400	268967840	5060	5060	5060	5060	0
488	20231006	120300	268967840	5060	5060	5060	5060	5
489	20231006	120200	268942540	5060	5060	5060	5060	0
490	20231006	120100	268942540	5060	5060	5060	5060	19
491	20231006	120000	268846400	5020	5050	5050	5020	24
492	20231006	115900	268725590	5050	5050	5050	5050	0
493	20231006	115800	268725590	5050	5050	5050	5050	0
494	20231006	115700	268725590	5050	5050	5050	5050	0
495	20231006	115600	268725590	5050	5050	5050	5050	0
496	20231006	115500	268725590	5050	5050	5050	5050	0
497	20231006	115400	268725590	5050	5050	5050	5050	470
498	20231006	115300	266352090	5050	5050	5050	5050	0
499	20231006	115200	266352090	5050	5050	5050	5050	40
500	20231006	115100	266150090	5050	5050	5050	5050	75
501	20231006	115000	265771340	5040	5040	5040	5040	0
502	20231006	114900	265771340	5040	5040	5040	5040	0
503	20231006	114800	265771340	5040	5040	5040	5040	0
504	20231006	114700	265771340	5040	5040	5040	5040	0
505	20231006	114600	265771340	5040	5040	5040	5040	639
506	20231006	114500	262550780	5040	5040	5040	5040	0
507	20231006	114400	262550780	5040	5040	5040	5040	0
508	20231006	114300	262550780	5040	5040	5040	5040	0
509	20231006	114200	262550780	5040	5040	5040	5040	1
510	20231006	114100	262545740	5010	5010	5010	5010	0
511	20231006	114000	262545740	5010	5010	5010	5010	0
512	20231006	113900	262545740	5010	5010	5010	5010	0
513	20231006	113800	262545740	5010	5010	5010	5010	370
514	20231006	113700	260692040	5010	5010	5010	5010	0
515	20231006	113600	260692040	5010	5010	5010	5010	0
516	20231006	113500	260692040	5010	5030	5030	5010	100
517	20231006	113400	260190280	5030	5030	5030	5030	5
518	20231006	113300	260165130	5030	5030	5030	5030	0
519	20231006	113200	260165130	5030	5050	5050	5030	11
520	20231006	113100	260109640	5050	5050	5050	5050	91
521	20231006	113000	259650090	5050	5050	5050	5050	0
522	20231006	112900	259650090	5050	5010	5050	5010	1680
523	20231006	112800	251171590	5030	5030	5030	5030	110
524	20231006	112700	250618290	5030	5030	5030	5030	269
525	20231006	112600	249265220	5000	5000	5000	5000	0
526	20231006	112500	249265220	5000	5000	5000	5000	0
527	20231006	112400	249265220	5000	5000	5000	5000	0
528	20231006	112300	249265220	5000	5000	5000	5000	0
529	20231006	112200	249265220	5000	5020	5020	5000	100
530	20231006	112100	248765180	5020	5020	5020	5020	24
531	20231006	112000	248644700	4995	5010	5010	4995	703
532	20231006	111900	245127375	5010	5020	5020	5010	2242
533	20231006	111800	233890905	5020	5020	5020	5020	100
534	20231006	111700	233388905	5040	5040	5040	5040	2
535	20231006	111600	233378825	5040	5040	5040	5040	0
536	20231006	111500	233378825	5040	5050	5050	4985	8709
537	20231006	111400	189716710	5060	5060	5060	5060	58
538	20231006	111300	189423230	5060	5060	5060	5060	0
539	20231006	111200	189423230	5060	5060	5060	5060	100
540	20231006	111100	188917230	5060	5060	5060	5060	0
541	20231006	111000	188917230	5060	5060	5060	5060	0
542	20231006	110900	188917230	5060	5060	5060	5060	67
543	20231006	110800	188578210	5060	5090	5090	5060	554
544	20231006	110700	185769310	5100	5100	5100	5100	0
545	20231006	110600	185769310	5100	5100	5100	5100	0
546	20231006	110500	185769310	5100	5100	5100	5100	0
547	20231006	110400	185769310	5100	5100	5100	5100	0
548	20231006	110300	185769310	5100	5100	5100	5100	0
549	20231006	110200	185769310	5100	5100	5100	5100	2
550	20231006	110100	185759110	5100	5100	5100	5100	0
551	20231006	110000	185759110	5100	5100	5100	5100	58
552	20231006	105900	185463310	5070	5070	5070	5070	1
553	20231006	105800	185458240	5070	5070	5070	5070	0
554	20231006	105700	185458240	5070	5070	5070	5070	200
555	20231006	105600	184444240	5070	5070	5070	5070	55
556	20231006	105500	184165390	5100	5100	5100	5100	8
557	20231006	105400	184124590	5080	5100	5100	5080	72
558	20231006	105300	183757830	5100	5100	5100	5100	0
559	20231006	105200	183757830	5100	5100	5100	5100	1
560	20231006	105100	183752730	5110	5110	5110	5110	2
561	20231006	105000	183742510	5080	5080	5080	5080	1
562	20231006	104900	183737430	5080	5080	5080	5080	0
563	20231006	104800	183737430	5080	5080	5080	5080	0
564	20231006	104700	183737430	5080	5080	5080	5080	0
565	20231006	104600	183737430	5080	5080	5080	5080	0
566	20231006	104500	183737430	5080	5080	5080	5080	200
567	20231006	104400	182721430	5080	5100	5100	5080	1577
568	20231006	104300	174707430	5100	5100	5100	5100	4
569	20231006	104200	174687030	5100	5100	5100	5100	0
570	20231006	104100	174687030	5100	5100	5100	5100	48
571	20231006	104000	174442230	5110	5110	5110	5110	0
572	20231006	103900	174442230	5110	5110	5110	5110	436
573	20231006	103800	172214270	5100	5100	5100	5100	31
574	20231006	103700	172056170	5100	5100	5100	5100	9
575	20231006	103600	172010270	5110	5110	5110	5110	0
576	20231006	103500	172010270	5110	5110	5110	5110	0
577	20231006	103400	172010270	5110	5110	5110	5110	100
578	20231006	103300	171499270	5110	5110	5110	5110	0
579	20231006	103200	171499270	5110	5110	5110	5110	400
580	20231006	103100	169455270	5110	5110	5110	5110	100
581	20231006	103000	168944270	5110	5110	5110	5110	0
582	20231006	102900	168944270	5110	5110	5110	5100	114
583	20231006	102800	168362820	5100	5100	5100	5100	0
584	20231006	102700	168362820	5100	5110	5110	5100	2
585	20231006	102600	168352610	5100	5090	5100	5090	214
586	20231006	102500	167263140	5090	5090	5090	5090	10
587	20231006	102400	167212240	5100	5100	5100	5100	0
588	20231006	102300	167212240	5100	5100	5100	5100	5
589	20231006	102200	167186740	5100	5100	5100	5100	103
590	20231006	102100	166661440	5110	5100	5110	5100	15
591	20231006	102000	166584860	5100	5090	5100	5090	500
592	20231006	101900	164034990	5090	5090	5090	5090	8
593	20231006	101800	163994270	5080	5080	5080	5080	0
594	20231006	101700	163994270	5080	5080	5080	5080	1
595	20231006	101600	163989190	5080	5080	5080	5060	87
596	20231006	101500	163548210	5080	5080	5080	5080	160
597	20231006	101400	162735410	5080	5080	5080	5080	3
598	20231006	101300	162720170	5080	5080	5080	5080	20
599	20231006	101200	162618570	5090	5080	5090	5080	159
600	20231006	101100	161809410	5090	5090	5090	5090	0
601	20231006	101000	161809410	5090	5090	5090	5090	1
602	20231006	100900	161804320	5090	5090	5090	5090	19
603	20231006	100800	161707610	5090	5090	5090	5090	1
604	20231006	100700	161702520	5080	5080	5080	5080	71
605	20231006	100600	161341840	5080	5080	5080	5080	30
606	20231006	100500	161189440	5080	5080	5080	5080	1
607	20231006	100400	161184360	5070	5070	5070	5070	60
608	20231006	100300	160880160	5070	5070	5070	5070	70
609	20231006	100200	160525260	5090	5070	5090	5070	694
610	20231006	100100	156994500	5090	5070	5090	5070	1002
611	20231006	100000	151914320	5080	5080	5080	5080	0
612	20231006	095900	151914320	5080	5080	5080	5080	92
613	20231006	095800	151446960	5080	5080	5080	5080	159
614	20231006	095700	150639240	5080	5080	5080	5080	88
615	20231006	095600	150192200	5090	5090	5090	5090	50
616	20231006	095500	149937700	5090	5090	5090	5090	0
617	20231006	095400	149937700	5090	5090	5090	5090	16
618	20231006	095300	149856260	5100	5100	5100	5100	13
619	20231006	095200	149789960	5100	5090	5100	5090	2702
620	20231006	095100	136010010	5090	5090	5090	5090	435
621	20231006	095000	133795860	5070	5080	5090	5070	1416
622	20231006	094900	126595580	5070	5070	5070	5070	901
623	20231006	094800	122027510	5050	5050	5060	5050	861
624	20231006	094700	117671140	5050	5050	5050	5050	210
625	20231006	094600	116610640	5050	5050	5050	5050	35
626	20231006	094500	116433890	5060	5030	5060	5030	1024
627	20231006	094400	111273460	5030	5040	5040	5030	102
628	20231006	094300	110759390	5060	5060	5060	5060	0
629	20231006	094200	110759390	5060	5060	5060	5060	1
630	20231006	094100	110754330	5060	5060	5060	5060	150
631	20231006	094000	109995330	5060	5060	5060	5060	241
632	20231006	093900	108775870	5060	5030	5060	5020	21
633	20231006	093800	108670340	5020	5030	5030	5020	1622
634	20231006	093700	100526870	5020	5030	5030	5020	441
635	20231006	093600	98311640	5060	5030	5060	5020	2729
636	20231006	093500	84551470	5020	5010	5020	5010	558
637	20231006	093400	81750420	5010	5000	5010	5000	278
638	20231006	093300	80357820	5010	5020	5020	5010	3
639	20231006	093200	80342770	5020	5020	5020	5020	1
640	20231006	093100	80337750	4990	4995	4995	4955	1593
641	20231006	093000	72429105	5000	5050	5050	5000	844
642	20231006	092900	68204125	5050	5050	5050	5050	182
643	20231006	092800	67285025	5010	5050	5050	5010	566
644	20231006	092700	64435525	5050	5050	5050	5050	120
645	20231006	092600	63829525	5040	5040	5040	5040	217
646	20231006	092500	62735845	5040	5040	5040	5040	207
647	20231006	092400	61692565	5040	5040	5040	5040	100
648	20231006	092300	61188565	5040	5030	5040	5030	302
649	20231006	092200	59669485	5030	5030	5030	5030	120
650	20231006	092100	59065885	5030	5030	5040	5030	1112
651	20231006	092000	53468115	5030	5030	5030	5030	0
652	20231006	091900	53468115	5030	5030	5030	5030	209
653	20231006	091800	52416845	5030	5030	5030	5030	191
654	20231006	091700	51456115	5030	5030	5030	5030	10
655	20231006	091600	51405815	5030	5040	5040	5030	199
656	20231006	091500	50404215	5040	5040	5040	5040	7
657	20231006	091400	50368935	5040	5040	5040	5040	120
658	20231006	091300	49764135	5030	5030	5030	5030	522
659	20231006	091200	47138475	5030	5020	5030	5020	698
660	20231006	091100	43633835	5020	5020	5020	5020	576
661	20231006	091000	40742315	5020	5020	5020	5020	192
662	20231006	090900	39778475	5020	5010	5020	5010	107
663	20231006	090800	39242385	5000	5010	5010	5000	26
664	20231006	090700	39112135	5010	4970	5010	4970	541
665	20231006	090600	36404285	4995	4995	4995	4980	1982
666	20231006	090500	26525065	4995	4995	4995	4985	254
667	20231006	090400	25257325	4995	4995	5000	4995	140
668	20231006	090300	24557825	5000	4990	5000	4990	58
669	20231006	090200	24268105	4980	4955	4980	4930	457
670	20231006	090100	22002590	4930	4930	4930	4930	0
671	20231006	090000	22002590	4930	4930	4930	4930	4463