KissMeData/078140/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193900	500300820	9280	9280	9280	9280	1195
3	20231006	193800	500300820	9280	9280	9280	9280	0
4	20231006	193700	500300820	9280	9280	9280	9280	0
5	20231006	193600	500300820	9280	9280	9280	9280	0
6	20231006	193500	500300820	9280	9280	9280	9280	0
7	20231006	193400	500300820	9280	9280	9280	9280	0
8	20231006	193300	500300820	9280	9280	9280	9280	0
9	20231006	193200	500300820	9280	9280	9280	9280	0
10	20231006	193100	500300820	9280	9280	9280	9280	0
11	20231006	193000	500300820	9280	9280	9280	9280	0
12	20231006	192900	500300820	9280	9280	9280	9280	0
13	20231006	192800	500300820	9280	9280	9280	9280	0
14	20231006	192700	500300820	9280	9280	9280	9280	0
15	20231006	192600	500300820	9280	9280	9280	9280	0
16	20231006	192500	500300820	9280	9280	9280	9280	0
17	20231006	192400	500300820	9280	9280	9280	9280	0
18	20231006	192300	500300820	9280	9280	9280	9280	0
19	20231006	192200	500300820	9280	9280	9280	9280	0
20	20231006	192100	500300820	9280	9280	9280	9280	0
21	20231006	192000	500300820	9280	9280	9280	9280	0
22	20231006	191900	500300820	9280	9280	9280	9280	0
23	20231006	191800	500300820	9280	9280	9280	9280	0
24	20231006	191700	500300820	9280	9280	9280	9280	0
25	20231006	191600	500300820	9280	9280	9280	9280	0
26	20231006	191500	500300820	9280	9280	9280	9280	0
27	20231006	191400	500300820	9280	9280	9280	9280	0
28	20231006	191300	500300820	9280	9280	9280	9280	0
29	20231006	191200	500300820	9280	9280	9280	9280	0
30	20231006	191100	500300820	9280	9280	9280	9280	0
31	20231006	191000	500300820	9280	9280	9280	9280	0
32	20231006	190900	500300820	9280	9280	9280	9280	1195
33	20231006	190800	500300820	9280	9280	9280	9280	0
34	20231006	190700	500300820	9280	9280	9280	9280	0
35	20231006	190600	500300820	9280	9280	9280	9280	0
36	20231006	190500	500300820	9280	9280	9280	9280	0
37	20231006	190400	500300820	9280	9280	9280	9280	0
38	20231006	190300	500300820	9280	9280	9280	9280	0
39	20231006	190200	500300820	9280	9280	9280	9280	0
40	20231006	190100	500300820	9280	9280	9280	9280	0
41	20231006	190000	500300820	9280	9280	9280	9280	0
42	20231006	185900	500300820	9280	9280	9280	9280	0
43	20231006	185800	500300820	9280	9280	9280	9280	0
44	20231006	185700	500300820	9280	9280	9280	9280	0
45	20231006	185600	500300820	9280	9280	9280	9280	0
46	20231006	185500	500300820	9280	9280	9280	9280	0
47	20231006	185400	500300820	9280	9280	9280	9280	0
48	20231006	185300	500300820	9280	9280	9280	9280	0
49	20231006	185200	500300820	9280	9280	9280	9280	0
50	20231006	185100	500300820	9280	9280	9280	9280	0
51	20231006	185000	500300820	9280	9280	9280	9280	0
52	20231006	184900	500300820	9280	9280	9280	9280	0
53	20231006	184800	500300820	9280	9280	9280	9280	0
54	20231006	184700	500300820	9280	9280	9280	9280	0
55	20231006	184600	500300820	9280	9280	9280	9280	0
56	20231006	184500	500300820	9280	9280	9280	9280	0
57	20231006	184400	500300820	9280	9280	9280	9280	0
58	20231006	184300	500300820	9280	9280	9280	9280	0
59	20231006	184200	500300820	9280	9280	9280	9280	0
60	20231006	184100	500300820	9280	9280	9280	9280	0
61	20231006	184000	500300820	9280	9280	9280	9280	0
62	20231006	183900	500300820	9280	9280	9280	9280	1195
63	20231006	183800	500300820	9280	9280	9280	9280	0
64	20231006	183700	500300820	9280	9280	9280	9280	0
65	20231006	183600	500300820	9280	9280	9280	9280	0
66	20231006	183500	500300820	9280	9280	9280	9280	0
67	20231006	183400	500300820	9280	9280	9280	9280	0
68	20231006	183300	500300820	9280	9280	9280	9280	0
69	20231006	183200	500300820	9280	9280	9280	9280	0
70	20231006	183100	500300820	9280	9280	9280	9280	0
71	20231006	183000	500300820	9280	9280	9280	9280	0
72	20231006	182900	500300820	9280	9280	9280	9280	0
73	20231006	182800	500300820	9280	9280	9280	9280	0
74	20231006	182700	500300820	9280	9280	9280	9280	0
75	20231006	182600	500300820	9280	9280	9280	9280	0
76	20231006	182500	500300820	9280	9280	9280	9280	0
77	20231006	182400	500300820	9280	9280	9280	9280	0
78	20231006	182300	500300820	9280	9280	9280	9280	0
79	20231006	182200	500300820	9280	9280	9280	9280	0
80	20231006	182100	500300820	9280	9280	9280	9280	0
81	20231006	182000	500300820	9280	9280	9280	9280	0
82	20231006	181900	500300820	9280	9280	9280	9280	0
83	20231006	181800	500300820	9280	9280	9280	9280	0
84	20231006	181700	500300820	9280	9280	9280	9280	0
85	20231006	181600	500300820	9280	9280	9280	9280	0
86	20231006	181500	500300820	9280	9280	9280	9280	0
87	20231006	181400	500300820	9280	9280	9280	9280	0
88	20231006	181300	500300820	9280	9280	9280	9280	0
89	20231006	181200	500300820	9280	9280	9280	9280	0
90	20231006	181100	500300820	9280	9280	9280	9280	0
91	20231006	181000	500300820	9280	9280	9280	9280	0
92	20231006	180900	500300820	9280	9280	9280	9280	1195
93	20231006	180800	500300820	9280	9280	9280	9280	0
94	20231006	180700	500300820	9280	9280	9280	9280	0
95	20231006	180600	500300820	9280	9280	9280	9280	0
96	20231006	180500	500300820	9280	9280	9280	9280	0
97	20231006	180400	500300820	9280	9280	9280	9280	0
98	20231006	180300	500300820	9280	9280	9280	9280	0
99	20231006	180200	500300820	9280	9280	9280	9280	0
100	20231006	180100	500300820	9280	9280	9280	9280	0
101	20231006	180000	500300820	9280	9280	9280	9280	0
102	20231006	175900	500300820	9280	9280	9280	9280	0
103	20231006	175800	500300820	9280	9280	9280	9280	0
104	20231006	175700	500300820	9280	9280	9280	9280	0
105	20231006	175600	500300820	9280	9280	9280	9280	0
106	20231006	175500	500300820	9280	9280	9280	9280	0
107	20231006	175400	500300820	9280	9280	9280	9280	0
108	20231006	175300	500300820	9280	9280	9280	9280	0
109	20231006	175200	500300820	9280	9280	9280	9280	0
110	20231006	175100	500300820	9280	9280	9280	9280	0
111	20231006	175000	500300820	9280	9280	9280	9280	0
112	20231006	174900	500300820	9280	9280	9280	9280	0
113	20231006	174800	500300820	9280	9280	9280	9280	0
114	20231006	174700	500300820	9280	9280	9280	9280	0
115	20231006	174600	500300820	9280	9280	9280	9280	0
116	20231006	174500	500300820	9280	9280	9280	9280	0
117	20231006	174400	500300820	9280	9280	9280	9280	0
118	20231006	174300	500300820	9280	9280	9280	9280	0
119	20231006	174200	500300820	9280	9280	9280	9280	0
120	20231006	174100	500300820	9280	9280	9280	9280	0
121	20231006	174000	500300820	9280	9280	9280	9280	0
122	20231006	173900	500300820	9280	9280	9280	9280	1195
123	20231006	173800	500300820	9280	9280	9280	9280	0
124	20231006	173700	500300820	9280	9280	9280	9280	0
125	20231006	173600	500300820	9280	9280	9280	9280	0
126	20231006	173500	500300820	9280	9280	9280	9280	0
127	20231006	173400	500300820	9280	9280	9280	9280	0
128	20231006	173300	500300820	9280	9280	9280	9280	0
129	20231006	173200	500300820	9280	9280	9280	9280	0
130	20231006	173100	500300820	9280	9280	9280	9280	0
131	20231006	173000	500300820	9280	9280	9280	9280	0
132	20231006	172900	500300820	9280	9280	9280	9280	0
133	20231006	172800	500300820	9280	9280	9280	9280	0
134	20231006	172700	500300820	9280	9280	9280	9280	0
135	20231006	172600	500300820	9280	9280	9280	9280	0
136	20231006	172500	500300820	9280	9280	9280	9280	0
137	20231006	172400	500300820	9280	9280	9280	9280	0
138	20231006	172300	500300820	9280	9280	9280	9280	0
139	20231006	172200	500300820	9280	9280	9280	9280	0
140	20231006	172100	500300820	9280	9280	9280	9280	0
141	20231006	172000	500300820	9280	9280	9280	9280	0
142	20231006	171900	500300820	9280	9280	9280	9280	0
143	20231006	171800	500300820	9280	9280	9280	9280	0
144	20231006	171700	500300820	9280	9280	9280	9280	0
145	20231006	171600	500300820	9280	9280	9280	9280	0
146	20231006	171500	500300820	9280	9280	9280	9280	0
147	20231006	171400	500300820	9280	9280	9280	9280	0
148	20231006	171300	500300820	9280	9280	9280	9280	0
149	20231006	171200	500300820	9280	9280	9280	9280	0
150	20231006	171100	500300820	9280	9280	9280	9280	0
151	20231006	171000	500300820	9280	9280	9280	9280	0
152	20231006	170900	500300820	9280	9280	9280	9280	1195
153	20231006	170800	500300820	9280	9280	9280	9280	0
154	20231006	170700	500300820	9280	9280	9280	9280	0
155	20231006	170600	500300820	9280	9280	9280	9280	0
156	20231006	170500	500300820	9280	9280	9280	9280	0
157	20231006	170400	500300820	9280	9280	9280	9280	0
158	20231006	170300	500300820	9280	9280	9280	9280	0
159	20231006	170200	500300820	9280	9280	9280	9280	0
160	20231006	170100	500300820	9280	9280	9280	9280	0
161	20231006	170000	500300820	9280	9280	9280	9280	0
162	20231006	165900	500300820	9280	9280	9280	9280	0
163	20231006	165800	500300820	9280	9280	9280	9280	0
164	20231006	165700	500300820	9280	9280	9280	9280	0
165	20231006	165600	500300820	9280	9280	9280	9280	0
166	20231006	165500	500300820	9280	9280	9280	9280	0
167	20231006	165400	500300820	9280	9280	9280	9280	0
168	20231006	165300	500300820	9280	9280	9280	9280	0
169	20231006	165200	500300820	9280	9280	9280	9280	0
170	20231006	165100	500300820	9280	9280	9280	9280	0
171	20231006	165000	500300820	9280	9280	9280	9280	0
172	20231006	164900	500300820	9280	9280	9280	9280	0
173	20231006	164800	500300820	9280	9280	9280	9280	0
174	20231006	164700	500300820	9280	9280	9280	9280	0
175	20231006	164600	500300820	9280	9280	9280	9280	0
176	20231006	164500	500300820	9280	9280	9280	9280	0
177	20231006	164400	500300820	9280	9280	9280	9280	0
178	20231006	164300	500300820	9280	9280	9280	9280	0
179	20231006	164200	500300820	9280	9280	9280	9280	0
180	20231006	164100	500300820	9280	9280	9280	9280	0
181	20231006	164000	500300820	9280	9280	9280	9280	0
182	20231006	163900	500300820	9280	9280	9280	9280	1195
183	20231006	163800	500300820	9280	9280	9280	9280	0
184	20231006	163700	500300820	9280	9280	9280	9280	0
185	20231006	163600	500300820	9280	9280	9280	9280	0
186	20231006	163500	500300820	9280	9280	9280	9280	0
187	20231006	163400	500300820	9280	9280	9280	9280	0
188	20231006	163300	500300820	9280	9280	9280	9280	0
189	20231006	163200	500300820	9280	9280	9280	9280	0
190	20231006	163100	500300820	9280	9280	9280	9280	0
191	20231006	163000	500300820	9280	9280	9280	9280	0
192	20231006	162900	500300820	9280	9280	9280	9280	0
193	20231006	162800	500300820	9280	9280	9280	9280	0
194	20231006	162700	500300820	9280	9280	9280	9280	0
195	20231006	162600	500300820	9280	9280	9280	9280	0
196	20231006	162500	500300820	9280	9280	9280	9280	0
197	20231006	162400	500300820	9280	9280	9280	9280	0
198	20231006	162300	500300820	9280	9280	9280	9280	0
199	20231006	162200	500300820	9280	9280	9280	9280	0
200	20231006	162100	500300820	9280	9280	9280	9280	0
201	20231006	162000	500300820	9280	9280	9280	9280	0
202	20231006	161900	500300820	9280	9280	9280	9280	0
203	20231006	161800	500300820	9280	9280	9280	9280	0
204	20231006	161700	500300820	9280	9280	9280	9280	0
205	20231006	161600	500300820	9280	9280	9280	9280	0
206	20231006	161500	500300820	9280	9280	9280	9280	0
207	20231006	161400	500300820	9280	9280	9280	9280	0
208	20231006	161300	500300820	9280	9280	9280	9280	0
209	20231006	161200	500300820	9280	9280	9280	9280	0
210	20231006	161100	500300820	9280	9280	9280	9280	0
211	20231006	161000	500300820	9280	9280	9280	9280	0
212	20231006	160900	500300820	9280	9280	9280	9280	1195
213	20231006	160800	500300820	9280	9280	9280	9280	0
214	20231006	160700	500300820	9280	9280	9280	9280	0
215	20231006	160600	500300820	9280	9280	9280	9280	0
216	20231006	160500	500300820	9280	9280	9280	9280	0
217	20231006	160400	500300820	9280	9280	9280	9280	0
218	20231006	160300	500300820	9280	9280	9280	9280	0
219	20231006	160200	500300820	9280	9280	9280	9280	0
220	20231006	160100	500300820	9280	9280	9280	9280	0
221	20231006	160000	500300820	9280	9280	9280	9280	0
222	20231006	155900	500300820	9280	9280	9280	9280	0
223	20231006	155800	500300820	9280	9280	9280	9280	0
224	20231006	155700	500300820	9280	9280	9280	9280	0
225	20231006	155600	500300820	9280	9280	9280	9280	0
226	20231006	155500	500300820	9280	9280	9280	9280	0
227	20231006	155400	500300820	9280	9280	9280	9280	0
228	20231006	155300	500300820	9280	9280	9280	9280	0
229	20231006	155200	500300820	9280	9280	9280	9280	0
230	20231006	155100	500300820	9280	9280	9280	9280	0
231	20231006	155000	500300820	9280	9280	9280	9280	0
232	20231006	154900	500300820	9280	9280	9280	9280	0
233	20231006	154800	500300820	9280	9280	9280	9280	0
234	20231006	154700	500300820	9280	9280	9280	9280	0
235	20231006	154600	500300820	9280	9280	9280	9280	0
236	20231006	154500	500300820	9280	9280	9280	9280	0
237	20231006	154400	500300820	9280	9280	9280	9280	0
238	20231006	154300	500300820	9280	9280	9280	9280	0
239	20231006	154200	500300820	9280	9280	9280	9280	0
240	20231006	154100	500300820	9280	9280	9280	9280	0
241	20231006	154000	500300820	9280	9280	9280	9280	0
242	20231006	153900	500300820	9280	9280	9280	9280	1195
243	20231006	153800	500300820	9280	9280	9280	9280	0
244	20231006	153700	500300820	9280	9280	9280	9280	0
245	20231006	153600	500300820	9280	9280	9280	9280	0
246	20231006	153500	500300820	9280	9280	9280	9280	0
247	20231006	153400	500300820	9280	9280	9280	9280	0
248	20231006	153300	500300820	9280	9280	9280	9280	0
249	20231006	153200	500300820	9280	9280	9280	9280	0
250	20231006	153100	500300820	9280	9280	9280	9280	0
251	20231006	153000	500300820	9280	9280	9280	9280	1195
252	20231006	152900	489211220	9290	9290	9290	9290	0
253	20231006	152800	489211220	9290	9290	9290	9290	0
254	20231006	152700	489211220	9290	9290	9290	9290	0
255	20231006	152600	489211220	9290	9290	9290	9290	0
256	20231006	152500	489211220	9290	9290	9290	9290	0
257	20231006	152400	489211220	9290	9290	9290	9290	0
258	20231006	152300	489211220	9290	9290	9290	9290	0
259	20231006	152200	489211220	9290	9290	9290	9290	0
260	20231006	152100	489211220	9290	9290	9290	9290	0
261	20231006	152000	489211220	9290	9290	9290	9290	0
262	20231006	151900	489211220	9290	9240	9290	9190	504
263	20231006	151800	484538240	9180	9250	9250	9180	201
264	20231006	151700	482690430	9250	9200	9250	9200	314
265	20231006	151600	479801580	9250	9250	9250	9250	0
266	20231006	151500	479801580	9250	9250	9250	9250	1
267	20231006	151400	479792330	9250	9250	9250	9250	0
268	20231006	151300	479792330	9250	9200	9250	9200	555
269	20231006	151200	474686280	9200	9200	9200	9200	100
270	20231006	151100	473766280	9200	9200	9200	9200	49
271	20231006	151000	473315480	9250	9250	9250	9250	1
272	20231006	150900	473306230	9260	9260	9260	9260	0
273	20231006	150800	473306230	9260	9260	9260	9260	0
274	20231006	150700	473306230	9260	9260	9260	9260	1
275	20231006	150600	473296970	9210	9210	9210	9210	0
276	20231006	150500	473296970	9210	9210	9210	9210	0
277	20231006	150400	473296970	9210	9210	9210	9210	3
278	20231006	150300	473269340	9270	9210	9270	9210	2
279	20231006	150200	473250860	9280	9240	9280	9240	22
280	20231006	150100	473047510	9240	9200	9240	9180	111
281	20231006	150000	472026710	9230	9220	9240	9220	138
282	20231006	145900	470753960	9230	9200	9230	9190	15
283	20231006	145800	470615960	9230	9230	9230	9230	0
284	20231006	145700	470615960	9230	9230	9230	9230	0
285	20231006	145600	470615960	9230	9230	9230	9230	0
286	20231006	145500	470615960	9230	9200	9230	9200	102
287	20231006	145400	469677500	9230	9230	9230	9230	0
288	20231006	145300	469677500	9230	9230	9230	9230	113
289	20231006	145200	468634510	9230	9230	9230	9230	0
290	20231006	145100	468634510	9230	9230	9230	9230	0
291	20231006	145000	468634510	9230	9200	9230	9200	113
292	20231006	144900	467594880	9230	9230	9230	9230	0
293	20231006	144800	467594880	9230	9190	9230	9190	2
294	20231006	144700	467576460	9240	9190	9240	9190	16
295	20231006	144600	467429370	9240	9240	9240	9240	0
296	20231006	144500	467429370	9240	9240	9240	9240	1
297	20231006	144400	467420130	9190	9190	9190	9190	8
298	20231006	144300	467346610	9240	9220	9240	9220	64
299	20231006	144200	466756510	9220	9220	9220	9220	20
300	20231006	144100	466572110	9220	9220	9220	9220	0
301	20231006	144000	466572110	9220	9220	9220	9220	1
302	20231006	143900	466562890	9250	9250	9250	9250	0
303	20231006	143800	466562890	9250	9250	9250	9250	2
304	20231006	143700	466544390	9270	9270	9270	9270	0
305	20231006	143600	466544390	9270	9270	9270	9270	0
306	20231006	143500	466544390	9270	9270	9270	9270	1
307	20231006	143400	466535120	9280	9280	9280	9280	0
308	20231006	143300	466535120	9280	9260	9280	9260	22
309	20231006	143200	466331180	9270	9270	9270	9270	20
310	20231006	143100	466145780	9270	9270	9270	9270	10
311	20231006	143000	466053080	9270	9270	9280	9260	35
312	20231006	142900	465728610	9280	9260	9280	9260	56
313	20231006	142800	465209470	9280	9260	9280	9260	26
314	20231006	142700	464968610	9280	9280	9280	9280	0
315	20231006	142600	464968610	9280	9280	9280	9280	1
316	20231006	142500	464959330	9250	9250	9250	9250	19
317	20231006	142400	464783580	9200	9280	9280	9200	1091
318	20231006	142300	454736090	9270	9270	9280	9270	56
319	20231006	142200	454216750	9280	9280	9280	9280	0
320	20231006	142100	454216750	9280	9280	9280	9280	0
321	20231006	142000	454216750	9280	9280	9280	9280	0
322	20231006	141900	454216750	9280	9280	9280	9280	0
323	20231006	141800	454216750	9280	9280	9280	9280	0
324	20231006	141700	454216750	9280	9240	9280	9230	119
325	20231006	141600	453118270	9280	9280	9280	9280	0
326	20231006	141500	453118270	9280	9280	9280	9280	0
327	20231006	141400	453118270	9280	9280	9280	9280	1
328	20231006	141300	453108990	9250	9250	9250	9250	0
329	20231006	141200	453108990	9250	9250	9250	9250	88
330	20231006	141100	452294990	9280	9280	9280	9280	0
331	20231006	141000	452294990	9280	9280	9280	9280	23
332	20231006	140900	452081550	9300	9300	9300	9300	1
333	20231006	140800	452072250	9300	9300	9300	9300	0
334	20231006	140700	452072250	9300	9300	9300	9300	25
335	20231006	140600	451839750	9300	9300	9300	9300	1
336	20231006	140500	451830450	9300	9300	9300	9300	0
337	20231006	140400	451830450	9300	9300	9300	9300	0
338	20231006	140300	451830450	9300	9270	9300	9270	502
339	20231006	140200	447164780	9270	9270	9270	9270	0
340	20231006	140100	447164780	9270	9270	9270	9270	0
341	20231006	140000	447164780	9270	9270	9270	9270	0
342	20231006	135900	447164780	9270	9270	9270	9270	0
343	20231006	135800	447164780	9270	9270	9270	9270	0
344	20231006	135700	447164780	9270	9270	9270	9270	0
345	20231006	135600	447164780	9270	9270	9270	9270	7
346	20231006	135500	447099890	9230	9230	9230	9230	0
347	20231006	135400	447099890	9230	9230	9230	9230	186
348	20231006	135300	445383110	9230	9250	9250	9230	150
349	20231006	135200	443998450	9250	9250	9250	9250	0
350	20231006	135100	443998450	9250	9250	9250	9250	0
351	20231006	135000	443998450	9250	9250	9250	9250	0
352	20231006	134900	443998450	9250	9250	9250	9250	0
353	20231006	134800	443998450	9250	9250	9250	9250	1
354	20231006	134700	443989200	9290	9290	9290	9290	0
355	20231006	134600	443989200	9290	9290	9290	9290	0
356	20231006	134500	443989200	9290	9290	9290	9290	0
357	20231006	134400	443989200	9290	9290	9290	9290	0
358	20231006	134300	443989200	9290	9290	9290	9290	0
359	20231006	134200	443989200	9290	9230	9290	9230	522
360	20231006	134100	439169820	9230	9230	9230	9230	100
361	20231006	134000	438246820	9230	9230	9230	9230	0
362	20231006	133900	438246820	9230	9230	9230	9230	1
363	20231006	133800	438237590	9230	9230	9230	9230	0
364	20231006	133700	438237590	9230	9230	9230	9230	50
365	20231006	133600	437776090	9230	9230	9230	9230	0
366	20231006	133500	437776090	9230	9230	9230	9230	2
367	20231006	133400	437757630	9280	9280	9280	9280	0
368	20231006	133300	437757630	9280	9280	9280	9280	115
369	20231006	133200	436690430	9230	9270	9270	9230	95
370	20231006	133100	435813010	9270	9250	9270	9250	5
371	20231006	133000	435766740	9250	9250	9250	9250	1
372	20231006	132900	435757490	9250	9250	9250	9250	0
373	20231006	132800	435757490	9250	9250	9250	9250	0
374	20231006	132700	435757490	9250	9250	9250	9250	14
375	20231006	132600	435627990	9250	9250	9250	9250	0
376	20231006	132500	435627990	9250	9250	9250	9250	8
377	20231006	132400	435553990	9250	9250	9250	9250	24
378	20231006	132300	435331990	9250	9250	9250	9250	0
379	20231006	132200	435331990	9250	9250	9250	9250	12
380	20231006	132100	435220990	9270	9250	9270	9250	16
381	20231006	132000	435072970	9280	9280	9280	9280	0
382	20231006	131900	435072970	9280	9280	9280	9280	1
383	20231006	131800	435063690	9240	9240	9240	9240	46
384	20231006	131700	434638650	9240	9250	9250	9240	10
385	20231006	131600	434546240	9240	9240	9240	9240	3
386	20231006	131500	434518520	9250	9250	9250	9250	3
387	20231006	131400	434490770	9250	9250	9250	9250	33
388	20231006	131300	434185520	9250	9270	9270	9250	60
389	20231006	131200	433630440	9270	9270	9270	9270	0
390	20231006	131100	433630440	9270	9270	9270	9270	0
391	20231006	131000	433630440	9270	9270	9270	9270	0
392	20231006	130900	433630440	9270	9270	9270	9270	0
393	20231006	130800	433630440	9270	9270	9270	9270	0
394	20231006	130700	433630440	9270	9270	9270	9270	0
395	20231006	130600	433630440	9270	9240	9270	9240	64
396	20231006	130500	433038730	9260	9260	9260	9260	0
397	20231006	130400	433038730	9260	9260	9260	9260	0
398	20231006	130300	433038730	9260	9230	9260	9230	10
399	20231006	130200	432946400	9240	9240	9240	9240	0
400	20231006	130100	432946400	9240	9240	9240	9240	0
401	20231006	130000	432946400	9240	9240	9240	9240	0
402	20231006	125900	432946400	9240	9230	9250	9220	922
403	20231006	125800	424438480	9250	9230	9250	9230	105
404	20231006	125700	423469270	9250	9250	9250	9240	914
405	20231006	125600	415023840	9250	9270	9270	9250	762
406	20231006	125500	407974870	9270	9270	9270	9270	0
407	20231006	125400	407974870	9270	9270	9270	9270	0
408	20231006	125300	407974870	9270	9270	9270	9270	102
409	20231006	125200	407029330	9280	9280	9280	9280	87
410	20231006	125100	406221970	9290	9290	9290	9290	1
411	20231006	125000	406212680	9280	9270	9280	9270	421
412	20231006	124900	402307800	9290	9290	9290	9290	0
413	20231006	124800	402307800	9290	9290	9290	9290	0
414	20231006	124700	402307800	9290	9290	9290	9290	0
415	20231006	124600	402307800	9290	9290	9290	9290	55
416	20231006	124500	401796850	9290	9290	9290	9290	82
417	20231006	124400	401035070	9290	9290	9290	9290	1
418	20231006	124300	401025780	9290	9290	9290	9290	0
419	20231006	124200	401025780	9290	9290	9290	9290	0
420	20231006	124100	401025780	9290	9290	9290	9290	0
421	20231006	124000	401025780	9290	9290	9290	9290	1
422	20231006	123900	401016490	9260	9260	9260	9260	159
423	20231006	123800	399544150	9260	9260	9260	9260	0
424	20231006	123700	399544150	9260	9260	9260	9260	0
425	20231006	123600	399544150	9260	9250	9260	9250	518
426	20231006	123500	394752360	9250	9250	9250	9250	0
427	20231006	123400	394752360	9250	9250	9250	9250	0
428	20231006	123300	394752360	9250	9250	9250	9250	14
429	20231006	123200	394622860	9250	9250	9250	9250	10
430	20231006	123100	394530360	9260	9260	9260	9260	2
431	20231006	123000	394511840	9250	9250	9250	9250	0
432	20231006	122900	394511840	9250	9260	9260	9250	131
433	20231006	122800	393298990	9250	9250	9250	9250	0
434	20231006	122700	393298990	9250	9250	9250	9250	0
435	20231006	122600	393298990	9250	9250	9250	9250	0
436	20231006	122500	393298990	9250	9250	9250	9250	0
437	20231006	122400	393298990	9250	9250	9250	9250	0
438	20231006	122300	393298990	9250	9250	9250	9250	2
439	20231006	122200	393280490	9250	9250	9250	9250	0
440	20231006	122100	393280490	9250	9250	9250	9250	0
441	20231006	122000	393280490	9250	9250	9250	9250	0
442	20231006	121900	393280490	9250	9250	9250	9250	39
443	20231006	121800	392919740	9260	9260	9260	9260	0
444	20231006	121700	392919740	9260	9250	9260	9250	90
445	20231006	121600	392087110	9250	9250	9250	9250	0
446	20231006	121500	392087110	9250	9240	9250	9240	15
447	20231006	121400	391948460	9240	9240	9240	9240	116
448	20231006	121300	390876620	9250	9250	9250	9250	0
449	20231006	121200	390876620	9250	9250	9250	9250	10
450	20231006	121100	390784120	9250	9250	9250	9240	126
451	20231006	121000	389619690	9250	9250	9250	9250	18
452	20231006	120900	389453190	9260	9260	9260	9260	0
453	20231006	120800	389453190	9260	9270	9270	9260	1279
454	20231006	120700	377608930	9270	9270	9270	9270	1
455	20231006	120600	377599660	9270	9270	9270	9270	0
456	20231006	120500	377599660	9270	9270	9270	9270	1
457	20231006	120400	377590390	9270	9270	9270	9270	6
458	20231006	120300	377534770	9280	9270	9280	9270	6
459	20231006	120200	377479120	9290	9290	9290	9290	0
460	20231006	120100	377479120	9290	9290	9290	9290	0
461	20231006	120000	377479120	9290	9290	9290	9290	0
462	20231006	115900	377479120	9290	9270	9290	9260	158
463	20231006	115800	376015750	9270	9270	9270	9270	0
464	20231006	115700	376015750	9270	9270	9270	9270	1
465	20231006	115600	376006480	9280	9280	9280	9280	9
466	20231006	115500	375922960	9290	9290	9290	9290	0
467	20231006	115400	375922960	9290	9290	9290	9290	0
468	20231006	115300	375922960	9290	9280	9290	9280	14
469	20231006	115200	375793000	9280	9280	9280	9280	2
470	20231006	115100	375774440	9270	9270	9270	9270	0
471	20231006	115000	375774440	9270	9270	9270	9270	0
472	20231006	114900	375774440	9270	9270	9270	9270	0
473	20231006	114800	375774440	9270	9270	9270	9270	0
474	20231006	114700	375774440	9270	9270	9270	9270	0
475	20231006	114600	375774440	9270	9270	9270	9270	0
476	20231006	114500	375774440	9270	9270	9270	9270	0
477	20231006	114400	375774440	9270	9270	9270	9270	0
478	20231006	114300	375774440	9270	9270	9270	9270	96
479	20231006	114200	374884520	9270	9280	9280	9270	19
480	20231006	114100	374708380	9300	9300	9300	9300	0
481	20231006	114000	374708380	9300	9300	9300	9300	104
482	20231006	113900	373741180	9300	9300	9300	9300	0
483	20231006	113800	373741180	9300	9300	9300	9300	0
484	20231006	113700	373741180	9300	9270	9300	9260	517
485	20231006	113600	368951630	9270	9270	9270	9270	0
486	20231006	113500	368951630	9270	9280	9280	9270	10
487	20231006	113400	368858920	9310	9310	9310	9310	0
488	20231006	113300	368858920	9310	9310	9310	9310	0
489	20231006	113200	368858920	9310	9310	9310	9310	20
490	20231006	113100	368672720	9270	9270	9270	9270	5
491	20231006	113000	368626370	9270	9310	9310	9270	6
492	20231006	112900	368570550	9310	9310	9310	9310	14
493	20231006	112800	368440210	9300	9300	9300	9300	1
494	20231006	112700	368430910	9280	9280	9280	9280	37
495	20231006	112600	368087550	9310	9260	9350	9260	245
496	20231006	112500	365808550	9270	9260	9270	9260	660
497	20231006	112400	359696900	9270	9280	9280	9270	172
498	20231006	112300	358101710	9320	9320	9320	9320	0
499	20231006	112200	358101710	9320	9320	9320	9320	0
500	20231006	112100	358101710	9320	9300	9320	9300	20
501	20231006	112000	357915480	9260	9260	9260	9260	0
502	20231006	111900	357915480	9260	9260	9260	9260	0
503	20231006	111800	357915480	9260	9260	9260	9260	0
504	20231006	111700	357915480	9260	9260	9260	9260	382
505	20231006	111600	354378160	9290	9280	9290	9270	686
506	20231006	111500	348014400	9290	9290	9290	9290	0
507	20231006	111400	348014400	9290	9290	9290	9290	31
508	20231006	111300	347726410	9290	9290	9290	9290	0
509	20231006	111200	347726410	9290	9320	9320	9290	5
510	20231006	111100	347679930	9320	9320	9320	9320	24
511	20231006	111000	347456250	9360	9360	9360	9360	0
512	20231006	110900	347456250	9360	9360	9360	9360	0
513	20231006	110800	347456250	9360	9350	9360	9350	500
514	20231006	110700	342779810	9350	9350	9350	9350	0
515	20231006	110600	342779810	9350	9350	9350	9350	1
516	20231006	110500	342770460	9350	9290	9350	9290	659
517	20231006	110400	336639180	9300	9300	9300	9300	18
518	20231006	110300	336471780	9290	9290	9290	9290	0
519	20231006	110200	336471780	9290	9290	9290	9290	0
520	20231006	110100	336471780	9290	9290	9290	9290	26
521	20231006	110000	336230240	9290	9270	9290	9270	38
522	20231006	105900	335877960	9290	9290	9290	9290	0
523	20231006	105800	335877960	9290	9290	9290	9290	1
524	20231006	105700	335868670	9260	9260	9260	9260	0
525	20231006	105600	335868670	9260	9290	9290	9260	101
526	20231006	105500	334933380	9260	9280	9280	9260	730
527	20231006	105400	328170190	9280	9280	9280	9280	0
528	20231006	105300	328170190	9280	9290	9290	9280	63
529	20231006	105200	327585440	9300	9300	9300	9300	78
530	20231006	105100	326860040	9350	9350	9350	9350	0
531	20231006	105000	326860040	9350	9360	9360	9310	2261
532	20231006	104900	305804990	9360	9360	9360	9360	0
533	20231006	104800	305804990	9360	9360	9360	9360	0
534	20231006	104700	305804990	9360	9360	9360	9360	549
535	20231006	104600	300666350	9360	9360	9360	9360	1
536	20231006	104500	300656990	9310	9310	9310	9310	4
537	20231006	104400	300619750	9370	9370	9370	9370	0
538	20231006	104300	300619750	9370	9360	9370	9360	444
539	20231006	104200	296463670	9360	9370	9370	9360	239
540	20231006	104100	294224480	9390	9350	9390	9350	617
541	20231006	104000	288437130	9310	9370	9370	9310	465
542	20231006	103900	284083390	9370	9330	9370	9330	3666
543	20231006	103800	249844390	9330	9330	9330	9330	30
544	20231006	103700	249564490	9320	9320	9320	9320	200
545	20231006	103600	247700490	9320	9320	9320	9320	5
546	20231006	103500	247653890	9320	9310	9330	9310	106
547	20231006	103400	246665800	9310	9320	9320	9310	53
548	20231006	103300	246171910	9320	9320	9320	9320	16
549	20231006	103200	246022790	9330	9300	9330	9290	1529
550	20231006	103100	231791870	9310	9310	9310	9310	129
551	20231006	103000	230590880	9310	9310	9310	9310	4
552	20231006	102900	230553640	9310	9310	9310	9310	5
553	20231006	102800	230507090	9310	9300	9310	9300	15
554	20231006	102700	230367540	9310	9310	9310	9310	1
555	20231006	102600	230358230	9260	9260	9260	9260	1
556	20231006	102500	230348970	9310	9300	9310	9270	163
557	20231006	102400	228836250	9330	9320	9330	9320	3
558	20231006	102300	228808270	9330	9330	9330	9270	50
559	20231006	102200	228343640	9320	9320	9320	9320	96
560	20231006	102100	227448920	9290	9290	9290	9290	0
561	20231006	102000	227448920	9290	9290	9290	9290	0
562	20231006	101900	227448920	9290	9290	9290	9290	2
563	20231006	101800	227430340	9290	9290	9290	9290	0
564	20231006	101700	227430340	9290	9290	9290	9290	4
565	20231006	101600	227393180	9290	9290	9290	9290	430
566	20231006	101500	223398480	9290	9290	9290	9290	0
567	20231006	101400	223398480	9290	9290	9290	9290	3
568	20231006	101300	223370610	9330	9330	9330	9330	233
569	20231006	101200	221196720	9340	9320	9340	9320	240
570	20231006	101100	218955570	9320	9290	9320	9290	1180
571	20231006	101000	207971050	9290	9290	9290	9290	0
572	20231006	100900	207971050	9290	9280	9290	9280	200
573	20231006	100800	206113740	9300	9270	9300	9270	55
574	20231006	100700	205603310	9280	9300	9300	9280	100
575	20231006	100600	204674310	9300	9300	9310	9300	121
576	20231006	100500	203547910	9310	9310	9310	9310	1
577	20231006	100400	203538600	9310	9280	9320	9280	173
578	20231006	100300	201932120	9290	9290	9290	9270	513
579	20231006	100200	197172140	9300	9320	9320	9300	137
580	20231006	100100	195897910	9320	9330	9330	9320	101
581	20231006	100000	194955590	9330	9330	9330	9330	28
582	20231006	095900	194694350	9330	9350	9370	9330	953
583	20231006	095800	185786450	9350	9350	9350	9350	10
584	20231006	095700	185692950	9330	9270	9360	9270	1665
585	20231006	095600	170190950	9270	9240	9270	9240	260
586	20231006	095500	167785480	9230	9220	9230	9220	117
587	20231006	095400	166706650	9220	9210	9220	9200	326
588	20231006	095300	163707280	9220	9220	9220	9220	141
589	20231006	095200	162407260	9210	9190	9210	9150	1673
590	20231006	095100	147020380	9190	9180	9190	9180	19
591	20231006	095000	146845950	9190	9170	9200	9170	815
592	20231006	094900	139359870	9170	9160	9170	9160	209
593	20231006	094800	137445410	9170	9170	9170	9170	0
594	20231006	094700	137445410	9170	9170	9170	9140	128
595	20231006	094600	136272700	9170	9170	9170	9170	1
596	20231006	094500	136263530	9170	9150	9170	9150	47
597	20231006	094400	135833420	9150	9160	9160	9150	366
598	20231006	094300	132482020	9170	9190	9190	9170	28
599	20231006	094200	132224910	9200	9190	9200	9190	110
600	20231006	094100	131212950	9190	9200	9200	9150	142
601	20231006	094000	129910990	9150	9190	9190	9150	115
602	20231006	093900	128854430	9200	9200	9200	9190	490
603	20231006	093800	124348430	9200	9200	9200	9200	6
604	20231006	093700	124293230	9200	9160	9200	9160	597
605	20231006	093600	118820830	9170	9170	9170	9170	400
606	20231006	093500	115152830	9190	9180	9210	9180	211
607	20231006	093400	113215610	9230	9230	9230	9230	100
608	20231006	093300	112292610	9240	9160	9240	9160	1489
609	20231006	093200	98586850	9190	9190	9190	9190	268
610	20231006	093100	96123930	9190	9160	9190	9160	372
611	20231006	093000	92707620	9170	9150	9200	9150	1124
612	20231006	092900	82373690	9170	9150	9170	9150	29
613	20231006	092800	82108220	9170	9140	9170	9110	285
614	20231006	092700	79507700	9140	9160	9170	9140	60
615	20231006	092600	78958260	9160	9110	9160	9110	804
616	20231006	092500	71632390	9070	9080	9100	9070	256
617	20231006	092400	69307350	9110	9110	9110	9110	0
618	20231006	092300	69307350	9110	9120	9120	9100	452
619	20231006	092200	65188180	9130	9060	9130	9060	1803
620	20231006	092100	48789500	9060	9050	9060	9040	234
621	20231006	092000	46672310	9040	9040	9040	9030	408
622	20231006	091900	42984590	8990	8990	8990	8990	130
623	20231006	091800	41815890	8920	9050	9060	8920	719
624	20231006	091700	35345120	9030	8990	9030	8990	545
625	20231006	091600	30436900	8990	8990	8990	8930	126
626	20231006	091500	29309280	8920	8960	8960	8920	50
627	20231006	091400	28862400	8970	8970	8970	8970	292
628	20231006	091300	26243160	8970	8990	8990	8970	191
629	20231006	091200	24526490	9000	8980	9000	8980	751
630	20231006	091100	17774720	8970	8910	8970	8910	9
631	20231006	091000	17694050	8980	8930	8980	8930	57
632	20231006	090900	17184060	8950	8920	8950	8920	354
633	20231006	090800	14018560	8920	8920	8920	8920	18
634	20231006	090700	13858000	8920	8860	8920	8860	224
635	20231006	090600	11866700	8870	8870	8870	8870	1
636	20231006	090500	11857830	8850	8850	8850	8830	496
637	20231006	090400	7469800	8870	8870	8870	8870	0
638	20231006	090300	7469800	8870	8840	8870	8840	109
639	20231006	090200	6504770	8870	8870	8870	8870	0
640	20231006	090100	6504770	8870	8870	8870	8870	1
641	20231006	090000	6495900	8850	8750	8850	8750	666