KissMeData/032620/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190700	169003620	4465	4465	4465	4465	789
3	20231006	190600	169003620	4465	4465	4465	4465	0
4	20231006	190500	169003620	4465	4465	4465	4465	0
5	20231006	190400	169003620	4465	4465	4465	4465	0
6	20231006	190300	169003620	4465	4465	4465	4465	0
7	20231006	190200	169003620	4465	4465	4465	4465	0
8	20231006	190100	169003620	4465	4465	4465	4465	0
9	20231006	190000	169003620	4465	4465	4465	4465	0
10	20231006	185900	169003620	4465	4465	4465	4465	0
11	20231006	185800	169003620	4465	4465	4465	4465	0
12	20231006	185700	169003620	4465	4465	4465	4465	0
13	20231006	185600	169003620	4465	4465	4465	4465	0
14	20231006	185500	169003620	4465	4465	4465	4465	0
15	20231006	185400	169003620	4465	4465	4465	4465	0
16	20231006	185300	169003620	4465	4465	4465	4465	0
17	20231006	185200	169003620	4465	4465	4465	4465	0
18	20231006	185100	169003620	4465	4465	4465	4465	0
19	20231006	185000	169003620	4465	4465	4465	4465	0
20	20231006	184900	169003620	4465	4465	4465	4465	0
21	20231006	184800	169003620	4465	4465	4465	4465	0
22	20231006	184700	169003620	4465	4465	4465	4465	0
23	20231006	184600	169003620	4465	4465	4465	4465	0
24	20231006	184500	169003620	4465	4465	4465	4465	0
25	20231006	184400	169003620	4465	4465	4465	4465	0
26	20231006	184300	169003620	4465	4465	4465	4465	0
27	20231006	184200	169003620	4465	4465	4465	4465	0
28	20231006	184100	169003620	4465	4465	4465	4465	0
29	20231006	184000	169003620	4465	4465	4465	4465	0
30	20231006	183900	169003620	4465	4465	4465	4465	0
31	20231006	183800	169003620	4465	4465	4465	4465	0
32	20231006	183700	169003620	4465	4465	4465	4465	789
33	20231006	183600	169003620	4465	4465	4465	4465	0
34	20231006	183500	169003620	4465	4465	4465	4465	0
35	20231006	183400	169003620	4465	4465	4465	4465	0
36	20231006	183300	169003620	4465	4465	4465	4465	0
37	20231006	183200	169003620	4465	4465	4465	4465	0
38	20231006	183100	169003620	4465	4465	4465	4465	0
39	20231006	183000	169003620	4465	4465	4465	4465	0
40	20231006	182900	169003620	4465	4465	4465	4465	0
41	20231006	182800	169003620	4465	4465	4465	4465	0
42	20231006	182700	169003620	4465	4465	4465	4465	0
43	20231006	182600	169003620	4465	4465	4465	4465	0
44	20231006	182500	169003620	4465	4465	4465	4465	0
45	20231006	182400	169003620	4465	4465	4465	4465	0
46	20231006	182300	169003620	4465	4465	4465	4465	0
47	20231006	182200	169003620	4465	4465	4465	4465	0
48	20231006	182100	169003620	4465	4465	4465	4465	0
49	20231006	182000	169003620	4465	4465	4465	4465	0
50	20231006	181900	169003620	4465	4465	4465	4465	0
51	20231006	181800	169003620	4465	4465	4465	4465	0
52	20231006	181700	169003620	4465	4465	4465	4465	0
53	20231006	181600	169003620	4465	4465	4465	4465	0
54	20231006	181500	169003620	4465	4465	4465	4465	0
55	20231006	181400	169003620	4465	4465	4465	4465	0
56	20231006	181300	169003620	4465	4465	4465	4465	0
57	20231006	181200	169003620	4465	4465	4465	4465	0
58	20231006	181100	169003620	4465	4465	4465	4465	0
59	20231006	181000	169003620	4465	4465	4465	4465	0
60	20231006	180900	169003620	4465	4465	4465	4465	0
61	20231006	180800	169003620	4465	4465	4465	4465	0
62	20231006	180700	169003620	4465	4465	4465	4465	789
63	20231006	180600	169003620	4465	4465	4465	4465	0
64	20231006	180500	169003620	4465	4465	4465	4465	0
65	20231006	180400	169003620	4465	4465	4465	4465	0
66	20231006	180300	169003620	4465	4465	4465	4465	0
67	20231006	180200	169003620	4465	4465	4465	4465	0
68	20231006	180100	169003620	4465	4465	4465	4465	0
69	20231006	180000	169003620	4465	4465	4465	4465	0
70	20231006	175900	169003620	4465	4465	4465	4465	0
71	20231006	175800	169003620	4465	4465	4465	4465	0
72	20231006	175700	169003620	4465	4465	4465	4465	0
73	20231006	175600	169003620	4465	4465	4465	4465	0
74	20231006	175500	169003620	4465	4465	4465	4465	0
75	20231006	175400	169003620	4465	4465	4465	4465	0
76	20231006	175300	169003620	4465	4465	4465	4465	0
77	20231006	175200	169003620	4465	4465	4465	4465	0
78	20231006	175100	169003620	4465	4465	4465	4465	0
79	20231006	175000	169003620	4465	4465	4465	4465	0
80	20231006	174900	169003620	4465	4465	4465	4465	0
81	20231006	174800	169003620	4465	4465	4465	4465	0
82	20231006	174700	169003620	4465	4465	4465	4465	0
83	20231006	174600	169003620	4465	4465	4465	4465	0
84	20231006	174500	169003620	4465	4465	4465	4465	0
85	20231006	174400	169003620	4465	4465	4465	4465	0
86	20231006	174300	169003620	4465	4465	4465	4465	0
87	20231006	174200	169003620	4465	4465	4465	4465	0
88	20231006	174100	169003620	4465	4465	4465	4465	0
89	20231006	174000	169003620	4465	4465	4465	4465	0
90	20231006	173900	169003620	4465	4465	4465	4465	0
91	20231006	173800	169003620	4465	4465	4465	4465	0
92	20231006	173700	169003620	4465	4465	4465	4465	789
93	20231006	173600	169003620	4465	4465	4465	4465	0
94	20231006	173500	169003620	4465	4465	4465	4465	0
95	20231006	173400	169003620	4465	4465	4465	4465	0
96	20231006	173300	169003620	4465	4465	4465	4465	0
97	20231006	173200	169003620	4465	4465	4465	4465	0
98	20231006	173100	169003620	4465	4465	4465	4465	0
99	20231006	173000	169003620	4465	4465	4465	4465	0
100	20231006	172900	169003620	4465	4465	4465	4465	0
101	20231006	172800	169003620	4465	4465	4465	4465	0
102	20231006	172700	169003620	4465	4465	4465	4465	0
103	20231006	172600	169003620	4465	4465	4465	4465	0
104	20231006	172500	169003620	4465	4465	4465	4465	0
105	20231006	172400	169003620	4465	4465	4465	4465	0
106	20231006	172300	169003620	4465	4465	4465	4465	0
107	20231006	172200	169003620	4465	4465	4465	4465	0
108	20231006	172100	169003620	4465	4465	4465	4465	0
109	20231006	172000	169003620	4465	4465	4465	4465	0
110	20231006	171900	169003620	4465	4465	4465	4465	0
111	20231006	171800	169003620	4465	4465	4465	4465	0
112	20231006	171700	169003620	4465	4465	4465	4465	0
113	20231006	171600	169003620	4465	4465	4465	4465	0
114	20231006	171500	169003620	4465	4465	4465	4465	0
115	20231006	171400	169003620	4465	4465	4465	4465	0
116	20231006	171300	169003620	4465	4465	4465	4465	0
117	20231006	171200	169003620	4465	4465	4465	4465	0
118	20231006	171100	169003620	4465	4465	4465	4465	0
119	20231006	171000	169003620	4465	4465	4465	4465	0
120	20231006	170900	169003620	4465	4465	4465	4465	0
121	20231006	170800	169003620	4465	4465	4465	4465	0
122	20231006	170700	169003620	4465	4465	4465	4465	789
123	20231006	170600	169003620	4465	4465	4465	4465	0
124	20231006	170500	169003620	4465	4465	4465	4465	0
125	20231006	170400	169003620	4465	4465	4465	4465	0
126	20231006	170300	169003620	4465	4465	4465	4465	0
127	20231006	170200	169003620	4465	4465	4465	4465	0
128	20231006	170100	169003620	4465	4465	4465	4465	0
129	20231006	170000	169003620	4465	4465	4465	4465	0
130	20231006	165900	169003620	4465	4465	4465	4465	0
131	20231006	165800	169003620	4465	4465	4465	4465	0
132	20231006	165700	169003620	4465	4465	4465	4465	0
133	20231006	165600	169003620	4465	4465	4465	4465	0
134	20231006	165500	169003620	4465	4465	4465	4465	0
135	20231006	165400	169003620	4465	4465	4465	4465	0
136	20231006	165300	169003620	4465	4465	4465	4465	0
137	20231006	165200	169003620	4465	4465	4465	4465	0
138	20231006	165100	169003620	4465	4465	4465	4465	0
139	20231006	165000	169003620	4465	4465	4465	4465	0
140	20231006	164900	169003620	4465	4465	4465	4465	0
141	20231006	164800	169003620	4465	4465	4465	4465	0
142	20231006	164700	169003620	4465	4465	4465	4465	0
143	20231006	164600	169003620	4465	4465	4465	4465	0
144	20231006	164500	169003620	4465	4465	4465	4465	0
145	20231006	164400	169003620	4465	4465	4465	4465	0
146	20231006	164300	169003620	4465	4465	4465	4465	0
147	20231006	164200	169003620	4465	4465	4465	4465	0
148	20231006	164100	169003620	4465	4465	4465	4465	0
149	20231006	164000	169003620	4465	4465	4465	4465	0
150	20231006	163900	169003620	4465	4465	4465	4465	0
151	20231006	163800	169003620	4465	4465	4465	4465	0
152	20231006	163700	169003620	4465	4465	4465	4465	789
153	20231006	163600	169003620	4465	4465	4465	4465	0
154	20231006	163500	169003620	4465	4465	4465	4465	0
155	20231006	163400	169003620	4465	4465	4465	4465	0
156	20231006	163300	169003620	4465	4465	4465	4465	0
157	20231006	163200	169003620	4465	4465	4465	4465	0
158	20231006	163100	169003620	4465	4465	4465	4465	0
159	20231006	163000	169003620	4465	4465	4465	4465	0
160	20231006	162900	169003620	4465	4465	4465	4465	0
161	20231006	162800	169003620	4465	4465	4465	4465	0
162	20231006	162700	169003620	4465	4465	4465	4465	0
163	20231006	162600	169003620	4465	4465	4465	4465	0
164	20231006	162500	169003620	4465	4465	4465	4465	0
165	20231006	162400	169003620	4465	4465	4465	4465	0
166	20231006	162300	169003620	4465	4465	4465	4465	0
167	20231006	162200	169003620	4465	4465	4465	4465	0
168	20231006	162100	169003620	4465	4465	4465	4465	0
169	20231006	162000	169003620	4465	4465	4465	4465	0
170	20231006	161900	169003620	4465	4465	4465	4465	0
171	20231006	161800	169003620	4465	4465	4465	4465	0
172	20231006	161700	169003620	4465	4465	4465	4465	0
173	20231006	161600	169003620	4465	4465	4465	4465	0
174	20231006	161500	169003620	4465	4465	4465	4465	0
175	20231006	161400	169003620	4465	4465	4465	4465	0
176	20231006	161300	169003620	4465	4465	4465	4465	0
177	20231006	161200	169003620	4465	4465	4465	4465	0
178	20231006	161100	169003620	4465	4465	4465	4465	0
179	20231006	161000	169003620	4465	4465	4465	4465	0
180	20231006	160900	169003620	4465	4465	4465	4465	0
181	20231006	160800	169003620	4465	4465	4465	4465	0
182	20231006	160700	169003620	4465	4465	4465	4465	789
183	20231006	160600	169003620	4465	4465	4465	4465	0
184	20231006	160500	169003620	4465	4465	4465	4465	0
185	20231006	160400	169003620	4465	4465	4465	4465	0
186	20231006	160300	169003620	4465	4465	4465	4465	0
187	20231006	160200	169003620	4465	4465	4465	4465	0
188	20231006	160100	169003620	4465	4465	4465	4465	0
189	20231006	160000	169003620	4465	4465	4465	4465	0
190	20231006	155900	169003620	4465	4465	4465	4465	0
191	20231006	155800	169003620	4465	4465	4465	4465	0
192	20231006	155700	169003620	4465	4465	4465	4465	0
193	20231006	155600	169003620	4465	4465	4465	4465	0
194	20231006	155500	169003620	4465	4465	4465	4465	0
195	20231006	155400	169003620	4465	4465	4465	4465	0
196	20231006	155300	169003620	4465	4465	4465	4465	0
197	20231006	155200	169003620	4465	4465	4465	4465	0
198	20231006	155100	169003620	4465	4465	4465	4465	0
199	20231006	155000	169003620	4465	4465	4465	4465	0
200	20231006	154900	169003620	4465	4465	4465	4465	0
201	20231006	154800	169003620	4465	4465	4465	4465	0
202	20231006	154700	169003620	4465	4465	4465	4465	0
203	20231006	154600	169003620	4465	4465	4465	4465	0
204	20231006	154500	169003620	4465	4465	4465	4465	0
205	20231006	154400	169003620	4465	4465	4465	4465	0
206	20231006	154300	169003620	4465	4465	4465	4465	0
207	20231006	154200	169003620	4465	4465	4465	4465	0
208	20231006	154100	169003620	4465	4465	4465	4465	0
209	20231006	154000	169003620	4465	4465	4465	4465	0
210	20231006	153900	169003620	4465	4465	4465	4465	0
211	20231006	153800	169003620	4465	4465	4465	4465	0
212	20231006	153700	169003620	4465	4465	4465	4465	789
213	20231006	153600	169003620	4465	4465	4465	4465	0
214	20231006	153500	169003620	4465	4465	4465	4465	0
215	20231006	153400	169003620	4465	4465	4465	4465	0
216	20231006	153300	169003620	4465	4465	4465	4465	0
217	20231006	153200	169003620	4465	4465	4465	4465	0
218	20231006	153100	169003620	4465	4465	4465	4465	0
219	20231006	153000	169003620	4465	4465	4465	4465	789
220	20231006	152900	165480735	4445	4445	4445	4445	0
221	20231006	152800	165480735	4445	4445	4445	4445	0
222	20231006	152700	165480735	4445	4445	4445	4445	0
223	20231006	152600	165480735	4445	4445	4445	4445	0
224	20231006	152500	165480735	4445	4445	4445	4445	0
225	20231006	152400	165480735	4445	4445	4445	4445	0
226	20231006	152300	165480735	4445	4445	4445	4445	0
227	20231006	152200	165480735	4445	4445	4445	4445	0
228	20231006	152100	165480735	4445	4445	4445	4445	0
229	20231006	152000	165480735	4445	4445	4445	4445	0
230	20231006	151900	165480735	4445	4465	4465	4445	125
231	20231006	151800	164923125	4465	4465	4465	4465	98
232	20231006	151700	164485555	4465	4465	4465	4465	42
233	20231006	151600	164298025	4465	4455	4465	4455	57
234	20231006	151500	164043750	4455	4455	4455	4455	26
235	20231006	151400	163927920	4455	4450	4455	4450	1763
236	20231006	151300	156081220	4450	4450	4450	4450	56
237	20231006	151200	155832020	4450	4450	4450	4450	0
238	20231006	151100	155832020	4450	4450	4450	4450	38
239	20231006	151000	155662920	4450	4450	4450	4450	0
240	20231006	150900	155662920	4450	4450	4450	4450	0
241	20231006	150800	155662920	4450	4450	4450	4450	0
242	20231006	150700	155662920	4450	4450	4450	4450	20
243	20231006	150600	155573920	4450	4450	4450	4450	647
244	20231006	150500	152694770	4450	4450	4450	4450	490
245	20231006	150400	150514270	4450	4450	4450	4450	0
246	20231006	150300	150514270	4450	4450	4450	4450	0
247	20231006	150200	150514270	4450	4450	4450	4450	0
248	20231006	150100	150514270	4450	4450	4450	4450	3
249	20231006	150000	150500920	4450	4450	4450	4450	0
250	20231006	145900	150500920	4450	4445	4450	4445	2
251	20231006	145800	150492025	4450	4450	4450	4450	0
252	20231006	145700	150492025	4450	4450	4450	4450	0
253	20231006	145600	150492025	4450	4450	4450	4450	0
254	20231006	145500	150492025	4450	4450	4450	4450	0
255	20231006	145400	150492025	4450	4450	4450	4450	0
256	20231006	145300	150492025	4450	4450	4450	4450	30
257	20231006	145200	150358525	4455	4455	4455	4455	0
258	20231006	145100	150358525	4455	4455	4455	4455	0
259	20231006	145000	150358525	4455	4455	4455	4455	0
260	20231006	144900	150358525	4455	4455	4455	4455	0
261	20231006	144800	150358525	4455	4455	4455	4455	0
262	20231006	144700	150358525	4455	4455	4455	4455	0
263	20231006	144600	150358525	4455	4455	4455	4455	200
264	20231006	144500	149467525	4455	4455	4455	4455	0
265	20231006	144400	149467525	4455	4460	4465	4450	23
266	20231006	144300	149365145	4455	4460	4460	4455	143
267	20231006	144200	148727525	4465	4465	4465	4465	0
268	20231006	144100	148727525	4465	4465	4465	4465	1
269	20231006	144000	148723060	4460	4460	4460	4460	200
270	20231006	143900	147831060	4465	4465	4465	4465	100
271	20231006	143800	147384560	4465	4465	4465	4465	1
272	20231006	143700	147380095	4460	4460	4460	4460	0
273	20231006	143600	147380095	4460	4460	4460	4460	0
274	20231006	143500	147380095	4460	4460	4460	4460	0
275	20231006	143400	147380095	4460	4460	4460	4460	0
276	20231006	143300	147380095	4460	4460	4460	4460	336
277	20231006	143200	145881535	4460	4460	4460	4460	0
278	20231006	143100	145881535	4460	4455	4460	4455	29
279	20231006	143000	145752335	4455	4455	4455	4455	1
280	20231006	142900	145747880	4455	4455	4455	4455	1
281	20231006	142800	145743425	4450	4450	4450	4450	50
282	20231006	142700	145520925	4450	4450	4450	4450	0
283	20231006	142600	145520925	4450	4450	4450	4445	150
284	20231006	142500	144853535	4455	4455	4455	4455	0
285	20231006	142400	144853535	4455	4455	4455	4455	3
286	20231006	142300	144840170	4455	4455	4455	4455	361
287	20231006	142200	143231915	4460	4460	4460	4460	0
288	20231006	142100	143231915	4460	4460	4460	4460	0
289	20231006	142000	143231915	4460	4460	4460	4460	3
290	20231006	141900	143218535	4460	4460	4460	4460	0
291	20231006	141800	143218535	4460	4460	4460	4460	0
292	20231006	141700	143218535	4460	4460	4460	4460	1
293	20231006	141600	143214075	4455	4455	4455	4455	0
294	20231006	141500	143214075	4455	4455	4455	4455	0
295	20231006	141400	143214075	4455	4455	4455	4455	0
296	20231006	141300	143214075	4455	4455	4455	4455	30
297	20231006	141200	143080425	4460	4460	4460	4460	0
298	20231006	141100	143080425	4460	4460	4460	4460	5
299	20231006	141000	143058125	4455	4455	4455	4455	0
300	20231006	140900	143058125	4455	4455	4455	4455	0
301	20231006	140800	143058125	4455	4455	4455	4455	100
302	20231006	140700	142612625	4455	4455	4455	4455	0
303	20231006	140600	142612625	4455	4455	4455	4455	0
304	20231006	140500	142612625	4455	4455	4455	4455	500
305	20231006	140400	140385125	4460	4455	4460	4455	201
306	20231006	140300	139489665	4460	4460	4460	4460	1
307	20231006	140200	139485205	4460	4460	4460	4460	0
308	20231006	140100	139485205	4460	4460	4460	4460	1
309	20231006	140000	139480745	4460	4460	4460	4460	1
310	20231006	135900	139476285	4460	4460	4460	4460	0
311	20231006	135800	139476285	4460	4460	4460	4460	1
312	20231006	135700	139471825	4460	4460	4460	4460	0
313	20231006	135600	139471825	4460	4460	4460	4460	0
314	20231006	135500	139471825	4460	4460	4460	4460	0
315	20231006	135400	139471825	4460	4460	4460	4460	1
316	20231006	135300	139467365	4460	4460	4460	4460	0
317	20231006	135200	139467365	4460	4460	4460	4460	0
318	20231006	135100	139467365	4460	4460	4460	4460	0
319	20231006	135000	139467365	4460	4460	4460	4460	9
320	20231006	134900	139427225	4460	4460	4460	4460	0
321	20231006	134800	139427225	4460	4460	4460	4460	0
322	20231006	134700	139427225	4460	4460	4460	4460	0
323	20231006	134600	139427225	4460	4460	4460	4460	0
324	20231006	134500	139427225	4460	4460	4460	4460	0
325	20231006	134400	139427225	4460	4460	4460	4460	4
326	20231006	134300	139409385	4460	4460	4460	4460	42
327	20231006	134200	139222065	4465	4465	4465	4465	1
328	20231006	134100	139217600	4465	4465	4465	4465	0
329	20231006	134000	139217600	4465	4465	4465	4465	0
330	20231006	133900	139217600	4465	4465	4465	4465	0
331	20231006	133800	139217600	4465	4465	4465	4465	0
332	20231006	133700	139217600	4465	4460	4465	4460	28
333	20231006	133600	139092710	4460	4460	4460	4460	0
334	20231006	133500	139092710	4460	4460	4460	4460	0
335	20231006	133400	139092710	4460	4460	4460	4460	0
336	20231006	133300	139092710	4460	4460	4460	4460	1
337	20231006	133200	139088250	4460	4460	4460	4460	2
338	20231006	133100	139079330	4460	4460	4460	4460	10
339	20231006	133000	139034730	4460	4460	4460	4460	0
340	20231006	132900	139034730	4460	4460	4460	4460	24
341	20231006	132800	138927690	4465	4465	4465	4465	0
342	20231006	132700	138927690	4465	4465	4465	4465	0
343	20231006	132600	138927690	4465	4465	4465	4465	0
344	20231006	132500	138927690	4465	4465	4465	4465	0
345	20231006	132400	138927690	4465	4465	4465	4465	0
346	20231006	132300	138927690	4465	4460	4465	4460	281
347	20231006	132200	137674425	4460	4460	4460	4460	0
348	20231006	132100	137674425	4460	4460	4460	4460	0
349	20231006	132000	137674425	4460	4460	4460	4460	0
350	20231006	131900	137674425	4460	4460	4460	4460	0
351	20231006	131800	137674425	4460	4460	4460	4460	0
352	20231006	131700	137674425	4460	4460	4460	4460	0
353	20231006	131600	137674425	4460	4460	4460	4460	0
354	20231006	131500	137674425	4460	4455	4460	4455	2
355	20231006	131400	137665510	4460	4460	4460	4460	0
356	20231006	131300	137665510	4460	4460	4460	4460	1
357	20231006	131200	137661050	4455	4455	4455	4455	5
358	20231006	131100	137638775	4455	4455	4455	4455	409
359	20231006	131000	135816680	4460	4455	4460	4455	2
360	20231006	130900	135807765	4460	4460	4460	4460	0
361	20231006	130800	135807765	4460	4460	4460	4460	0
362	20231006	130700	135807765	4460	4460	4460	4460	0
363	20231006	130600	135807765	4460	4460	4460	4460	1
364	20231006	130500	135803305	4460	4460	4460	4460	0
365	20231006	130400	135803305	4460	4460	4460	4460	2
366	20231006	130300	135794385	4460	4460	4460	4460	0
367	20231006	130200	135794385	4460	4460	4460	4460	0
368	20231006	130100	135794385	4460	4460	4460	4460	178
369	20231006	130000	135000505	4455	4455	4455	4455	0
370	20231006	125900	135000505	4455	4455	4455	4455	0
371	20231006	125800	135000505	4455	4455	4455	4455	0
372	20231006	125700	135000505	4455	4455	4455	4455	0
373	20231006	125600	135000505	4455	4455	4455	4455	9
374	20231006	125500	134960410	4455	4455	4455	4455	0
375	20231006	125400	134960410	4455	4455	4455	4455	0
376	20231006	125300	134960410	4455	4455	4455	4455	0
377	20231006	125200	134960410	4455	4455	4455	4455	377
378	20231006	125100	133280875	4450	4450	4450	4450	0
379	20231006	125000	133280875	4450	4450	4450	4450	7
380	20231006	124900	133249725	4455	4455	4455	4455	0
381	20231006	124800	133249725	4455	4455	4455	4455	0
382	20231006	124700	133249725	4455	4455	4455	4455	0
383	20231006	124600	133249725	4455	4455	4455	4455	0
384	20231006	124500	133249725	4455	4455	4455	4455	0
385	20231006	124400	133249725	4455	4455	4455	4455	0
386	20231006	124300	133249725	4455	4455	4455	4455	148
387	20231006	124200	132590385	4455	4455	4455	4455	95
388	20231006	124100	132167160	4460	4460	4460	4460	10
389	20231006	124000	132122560	4465	4465	4465	4465	0
390	20231006	123900	132122560	4465	4465	4465	4465	0
391	20231006	123800	132122560	4465	4465	4465	4465	0
392	20231006	123700	132122560	4465	4465	4465	4465	0
393	20231006	123600	132122560	4465	4465	4465	4465	0
394	20231006	123500	132122560	4465	4465	4465	4465	0
395	20231006	123400	132122560	4465	4455	4465	4455	400
396	20231006	123300	130339510	4455	4455	4455	4455	0
397	20231006	123200	130339510	4455	4455	4455	4455	3
398	20231006	123100	130326145	4445	4445	4445	4445	0
399	20231006	123000	130326145	4445	4445	4445	4445	418
400	20231006	122900	128468135	4445	4445	4445	4445	0
401	20231006	122800	128468135	4445	4445	4445	4445	0
402	20231006	122700	128468135	4445	4445	4445	4445	0
403	20231006	122600	128468135	4445	4445	4445	4445	0
404	20231006	122500	128468135	4445	4445	4445	4445	0
405	20231006	122400	128468135	4445	4445	4445	4445	0
406	20231006	122300	128468135	4445	4445	4445	4445	0
407	20231006	122200	128468135	4445	4445	4445	4445	0
408	20231006	122100	128468135	4445	4445	4445	4440	22
409	20231006	122000	128370445	4440	4440	4440	4440	770
410	20231006	121900	124951645	4435	4435	4435	4435	0
411	20231006	121800	124951645	4435	4435	4435	4435	0
412	20231006	121700	124951645	4435	4435	4435	4435	35
413	20231006	121600	124796420	4435	4435	4435	4435	0
414	20231006	121500	124796420	4435	4435	4435	4435	1
415	20231006	121400	124791985	4445	4445	4445	4445	0
416	20231006	121300	124791985	4445	4445	4445	4445	0
417	20231006	121200	124791985	4445	4445	4445	4445	0
418	20231006	121100	124791985	4445	4445	4445	4445	0
419	20231006	121000	124791985	4445	4445	4445	4445	0
420	20231006	120900	124791985	4445	4445	4445	4445	0
421	20231006	120800	124791985	4445	4445	4445	4445	10
422	20231006	120700	124747535	4440	4440	4440	4440	0
423	20231006	120600	124747535	4440	4440	4440	4440	300
424	20231006	120500	123415535	4445	4445	4445	4445	0
425	20231006	120400	123415535	4445	4445	4445	4445	0
426	20231006	120300	123415535	4445	4445	4445	4445	0
427	20231006	120200	123415535	4445	4445	4445	4445	0
428	20231006	120100	123415535	4445	4445	4445	4445	0
429	20231006	120000	123415535	4445	4445	4445	4445	0
430	20231006	115900	123415535	4445	4445	4445	4445	0
431	20231006	115800	123415535	4445	4445	4445	4445	0
432	20231006	115700	123415535	4445	4445	4445	4445	1
433	20231006	115600	123411090	4440	4440	4440	4440	0
434	20231006	115500	123411090	4440	4440	4440	4440	1
435	20231006	115400	123406650	4440	4440	4440	4440	12
436	20231006	115300	123353370	4445	4445	4445	4445	0
437	20231006	115200	123353370	4445	4445	4445	4445	96
438	20231006	115100	122926650	4440	4440	4440	4440	427
439	20231006	115000	121030770	4435	4435	4435	4435	0
440	20231006	114900	121030770	4435	4435	4435	4435	1
441	20231006	114800	121026335	4440	4440	4440	4440	0
442	20231006	114700	121026335	4440	4440	4440	4440	0
443	20231006	114600	121026335	4440	4440	4440	4440	200
444	20231006	114500	120138335	4440	4440	4440	4440	2
445	20231006	114400	120129455	4440	4440	4440	4440	0
446	20231006	114300	120129455	4440	4440	4440	4440	0
447	20231006	114200	120129455	4440	4440	4440	4440	119
448	20231006	114100	119601095	4440	4440	4440	4440	205
449	20231006	114000	118690895	4440	4440	4440	4440	0
450	20231006	113900	118690895	4440	4440	4440	4440	0
451	20231006	113800	118690895	4440	4440	4440	4440	0
452	20231006	113700	118690895	4440	4440	4440	4440	0
453	20231006	113600	118690895	4440	4440	4440	4440	0
454	20231006	113500	118690895	4440	4440	4440	4440	2
455	20231006	113400	118682015	4440	4440	4440	4440	0
456	20231006	113300	118682015	4440	4440	4440	4440	0
457	20231006	113200	118682015	4440	4440	4440	4440	3
458	20231006	113100	118668695	4440	4440	4440	4440	0
459	20231006	113000	118668695	4440	4440	4440	4440	0
460	20231006	112900	118668695	4440	4430	4440	4430	354
461	20231006	112800	117098810	4435	4435	4435	4435	0
462	20231006	112700	117098810	4435	4430	4435	4430	108
463	20231006	112600	116620365	4430	4430	4430	4430	0
464	20231006	112500	116620365	4430	4430	4430	4430	0
465	20231006	112400	116620365	4430	4430	4430	4430	0
466	20231006	112300	116620365	4430	4430	4430	4430	0
467	20231006	112200	116620365	4430	4430	4430	4430	1
468	20231006	112100	116615935	4430	4430	4430	4420	173
469	20231006	112000	115850440	4435	4435	4435	4435	1
470	20231006	111900	115846005	4430	4430	4430	4430	11
471	20231006	111800	115797275	4440	4440	4440	4440	0
472	20231006	111700	115797275	4440	4440	4440	4440	0
473	20231006	111600	115797275	4440	4440	4440	4440	0
474	20231006	111500	115797275	4440	4440	4440	4440	0
475	20231006	111400	115797275	4440	4440	4440	4440	0
476	20231006	111300	115797275	4440	4435	4440	4430	68
477	20231006	111200	115495980	4440	4440	4440	4440	0
478	20231006	111100	115495980	4440	4440	4440	4440	0
479	20231006	111000	115495980	4440	4440	4440	4440	45
480	20231006	110900	115296180	4455	4455	4455	4455	0
481	20231006	110800	115296180	4455	4455	4455	4455	0
482	20231006	110700	115296180	4455	4455	4455	4455	0
483	20231006	110600	115296180	4455	4450	4455	4450	14
484	20231006	110500	115233875	4450	4445	4450	4445	118
485	20231006	110400	114708780	4445	4445	4445	4445	73
486	20231006	110300	114384295	4440	4440	4440	4440	200
487	20231006	110200	113496295	4450	4450	4450	4450	0
488	20231006	110100	113496295	4450	4450	4450	4450	0
489	20231006	110000	113496295	4450	4450	4450	4450	0
490	20231006	105900	113496295	4450	4450	4450	4450	1
491	20231006	105800	113491845	4450	4450	4450	4450	0
492	20231006	105700	113491845	4450	4450	4450	4450	0
493	20231006	105600	113491845	4450	4450	4450	4450	1
494	20231006	105500	113487395	4445	4445	4445	4445	43
495	20231006	105400	113296260	4455	4455	4455	4455	0
496	20231006	105300	113296260	4455	4455	4455	4455	0
497	20231006	105200	113296260	4455	4455	4455	4455	132
498	20231006	105100	112708200	4460	4460	4460	4460	0
499	20231006	105000	112708200	4460	4460	4460	4460	0
500	20231006	104900	112708200	4460	4460	4460	4460	8
501	20231006	104800	112672520	4450	4450	4450	4450	15
502	20231006	104700	112605770	4460	4460	4460	4460	0
503	20231006	104600	112605770	4460	4460	4460	4460	73
504	20231006	104500	112280190	4465	4465	4465	4465	0
505	20231006	104400	112280190	4465	4465	4465	4465	1
506	20231006	104300	112275725	4460	4460	4460	4460	0
507	20231006	104200	112275725	4460	4460	4460	4460	10
508	20231006	104100	112231125	4460	4460	4460	4460	0
509	20231006	104000	112231125	4460	4460	4460	4460	0
510	20231006	103900	112231125	4460	4460	4460	4460	0
511	20231006	103800	112231125	4460	4460	4460	4460	0
512	20231006	103700	112231125	4460	4460	4460	4460	0
513	20231006	103600	112231125	4460	4460	4460	4460	0
514	20231006	103500	112231125	4460	4460	4460	4460	0
515	20231006	103400	112231125	4460	4460	4460	4460	0
516	20231006	103300	112231125	4460	4460	4460	4460	325
517	20231006	103200	110781625	4460	4450	4460	4450	1763
518	20231006	103100	102928780	4450	4450	4450	4450	0
519	20231006	103000	102928780	4450	4450	4450	4450	23
520	20231006	102900	102826430	4450	4430	4450	4430	460
521	20231006	102800	100781445	4445	4445	4445	4445	0
522	20231006	102700	100781445	4445	4445	4445	4445	0
523	20231006	102600	100781445	4445	4445	4445	4445	0
524	20231006	102500	100781445	4445	4445	4445	4445	0
525	20231006	102400	100781445	4445	4445	4445	4445	0
526	20231006	102300	100781445	4445	4445	4445	4445	0
527	20231006	102200	100781445	4445	4445	4445	4445	0
528	20231006	102100	100781445	4445	4445	4445	4445	1
529	20231006	102000	100777000	4425	4425	4425	4425	0
530	20231006	101900	100777000	4425	4440	4440	4425	65
531	20231006	101800	100489020	4445	4445	4445	4445	65
532	20231006	101700	100200095	4445	4445	4445	4445	0
533	20231006	101600	100200095	4445	4445	4445	4435	149
534	20231006	101500	99538510	4450	4450	4450	4450	6
535	20231006	101400	99511810	4450	4450	4455	4450	426
536	20231006	101300	97614565	4455	4455	4455	4455	0
537	20231006	101200	97614565	4455	4445	4455	4445	1000
538	20231006	101100	93164435	4445	4445	4445	4445	0
539	20231006	101000	93164435	4445	4445	4445	4445	0
540	20231006	100900	93164435	4445	4445	4445	4445	1
541	20231006	100800	93159990	4440	4415	4440	4415	152
542	20231006	100700	92486705	4435	4450	4450	4360	3260
543	20231006	100600	78078075	4445	4435	4445	4435	652
544	20231006	100500	75179945	4445	4445	4445	4445	0
545	20231006	100400	75179945	4445	4445	4445	4445	0
546	20231006	100300	75179945	4445	4445	4445	4445	0
547	20231006	100200	75179945	4445	4445	4445	4445	501
548	20231006	100100	72953000	4440	4440	4440	4440	0
549	20231006	100000	72953000	4440	4440	4440	4440	0
550	20231006	095900	72953000	4440	4440	4440	4440	91
551	20231006	095800	72548960	4440	4440	4440	4440	100
552	20231006	095700	72104960	4440	4440	4440	4440	66
553	20231006	095600	71811920	4440	4440	4440	4440	0
554	20231006	095500	71811920	4440	4440	4440	4440	0
555	20231006	095400	71811920	4440	4440	4440	4440	0
556	20231006	095300	71811920	4440	4440	4440	4425	699
557	20231006	095200	68717450	4445	4440	4445	4440	6
558	20231006	095100	68690805	4435	4415	4435	4415	1292
559	20231006	095000	62978785	4410	4410	4410	4410	69
560	20231006	094900	62674495	4415	4415	4415	4415	609
561	20231006	094800	59985760	4430	4430	4430	4430	0
562	20231006	094700	59985760	4430	4430	4430	4430	0
563	20231006	094600	59985760	4430	4430	4430	4430	0
564	20231006	094500	59985760	4430	4430	4430	4430	0
565	20231006	094400	59985760	4430	4430	4430	4430	2
566	20231006	094300	59976900	4385	4420	4420	4385	379
567	20231006	094200	58308990	4445	4445	4445	4420	800
568	20231006	094100	54764900	4445	4445	4445	4445	1
569	20231006	094000	54760455	4430	4430	4430	4430	410
570	20231006	093900	52944155	4445	4440	4445	4440	108
571	20231006	093800	52464595	4445	4435	4445	4430	619
572	20231006	093700	49717710	4430	4430	4430	4430	0
573	20231006	093600	49717710	4430	4430	4430	4430	0
574	20231006	093500	49717710	4430	4430	4430	4430	121
575	20231006	093400	49181680	4430	4430	4430	4430	8
576	20231006	093300	49146240	4425	4430	4430	4425	34
577	20231006	093200	48995630	4430	4415	4430	4415	16
578	20231006	093100	48924885	4415	4420	4430	4415	21
579	20231006	093000	48832050	4420	4420	4420	4420	10
580	20231006	092900	48787850	4410	4410	4410	4410	114
581	20231006	092800	48285110	4415	4410	4415	4410	3
582	20231006	092700	48271870	4405	4410	4410	4385	138
583	20231006	092600	47665845	4420	4420	4420	4420	2
584	20231006	092500	47657005	4425	4425	4425	4425	0
585	20231006	092400	47657005	4425	4425	4425	4425	0
586	20231006	092300	47657005	4425	4410	4425	4410	39
587	20231006	092200	47484985	4410	4425	4430	4375	120
588	20231006	092100	46957580	4430	4430	4430	4430	0
589	20231006	092000	46957580	4430	4400	4430	4400	1058
590	20231006	091900	42282405	4395	4395	4395	4395	0
591	20231006	091800	42282405	4395	4395	4395	4395	0
592	20231006	091700	42282405	4395	4390	4395	4390	733
593	20231006	091600	39064525	4390	4390	4390	4390	0
594	20231006	091500	39064525	4390	4335	4390	4335	23
595	20231006	091400	38964765	4350	4385	4385	4300	542
596	20231006	091300	36605075	4395	4405	4405	4395	107
597	20231006	091200	36134460	4405	4405	4405	4405	13
598	20231006	091100	36077195	4430	4430	4430	4430	0
599	20231006	091000	36077195	4430	4425	4430	4425	74
600	20231006	090900	35749605	4430	4395	4430	4395	3
601	20231006	090800	35736385	4385	4355	4385	4355	903
602	20231006	090700	31795330	4370	4370	4370	4370	2
603	20231006	090600	31786590	4355	4355	4355	4355	34
604	20231006	090500	31638520	4355	4370	4370	4355	501
605	20231006	090400	29456650	4350	4350	4350	4350	0
606	20231006	090300	29456650	4350	4350	4350	4350	0
607	20231006	090200	29456650	4350	4335	4380	4335	743
608	20231006	090100	26224695	4335	4330	4335	4330	244
609	20231006	090000	25168150	4360	4280	4360	4280	5880