KissMeData/330860/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204700	457174520	20100	20100	20100	20100	575
3	20231006	204600	457174520	20100	20100	20100	20100	0
4	20231006	204500	457174520	20100	20100	20100	20100	0
5	20231006	204400	457174520	20100	20100	20100	20100	0
6	20231006	204300	457174520	20100	20100	20100	20100	0
7	20231006	204200	457174520	20100	20100	20100	20100	0
8	20231006	204100	457174520	20100	20100	20100	20100	0
9	20231006	204000	457174520	20100	20100	20100	20100	0
10	20231006	203900	457174520	20100	20100	20100	20100	0
11	20231006	203800	457174520	20100	20100	20100	20100	0
12	20231006	203700	457174520	20100	20100	20100	20100	0
13	20231006	203600	457174520	20100	20100	20100	20100	0
14	20231006	203500	457174520	20100	20100	20100	20100	0
15	20231006	203400	457174520	20100	20100	20100	20100	0
16	20231006	203300	457174520	20100	20100	20100	20100	0
17	20231006	203200	457174520	20100	20100	20100	20100	0
18	20231006	203100	457174520	20100	20100	20100	20100	0
19	20231006	203000	457174520	20100	20100	20100	20100	0
20	20231006	202900	457174520	20100	20100	20100	20100	0
21	20231006	202800	457174520	20100	20100	20100	20100	0
22	20231006	202700	457174520	20100	20100	20100	20100	0
23	20231006	202600	457174520	20100	20100	20100	20100	0
24	20231006	202500	457174520	20100	20100	20100	20100	0
25	20231006	202400	457174520	20100	20100	20100	20100	0
26	20231006	202300	457174520	20100	20100	20100	20100	0
27	20231006	202200	457174520	20100	20100	20100	20100	0
28	20231006	202100	457174520	20100	20100	20100	20100	0
29	20231006	202000	457174520	20100	20100	20100	20100	0
30	20231006	201900	457174520	20100	20100	20100	20100	0
31	20231006	201800	457174520	20100	20100	20100	20100	0
32	20231006	201700	457174520	20100	20100	20100	20100	575
33	20231006	201600	457174520	20100	20100	20100	20100	0
34	20231006	201500	457174520	20100	20100	20100	20100	0
35	20231006	201400	457174520	20100	20100	20100	20100	0
36	20231006	201300	457174520	20100	20100	20100	20100	0
37	20231006	201200	457174520	20100	20100	20100	20100	0
38	20231006	201100	457174520	20100	20100	20100	20100	0
39	20231006	201000	457174520	20100	20100	20100	20100	0
40	20231006	200900	457174520	20100	20100	20100	20100	0
41	20231006	200800	457174520	20100	20100	20100	20100	0
42	20231006	200700	457174520	20100	20100	20100	20100	0
43	20231006	200600	457174520	20100	20100	20100	20100	0
44	20231006	200500	457174520	20100	20100	20100	20100	0
45	20231006	200400	457174520	20100	20100	20100	20100	0
46	20231006	200300	457174520	20100	20100	20100	20100	0
47	20231006	200200	457174520	20100	20100	20100	20100	0
48	20231006	200100	457174520	20100	20100	20100	20100	0
49	20231006	200000	457174520	20100	20100	20100	20100	0
50	20231006	195900	457174520	20100	20100	20100	20100	0
51	20231006	195800	457174520	20100	20100	20100	20100	0
52	20231006	195700	457174520	20100	20100	20100	20100	0
53	20231006	195600	457174520	20100	20100	20100	20100	0
54	20231006	195500	457174520	20100	20100	20100	20100	0
55	20231006	195400	457174520	20100	20100	20100	20100	0
56	20231006	195300	457174520	20100	20100	20100	20100	0
57	20231006	195200	457174520	20100	20100	20100	20100	0
58	20231006	195100	457174520	20100	20100	20100	20100	0
59	20231006	195000	457174520	20100	20100	20100	20100	0
60	20231006	194900	457174520	20100	20100	20100	20100	0
61	20231006	194800	457174520	20100	20100	20100	20100	0
62	20231006	194700	457174520	20100	20100	20100	20100	575
63	20231006	194600	457174520	20100	20100	20100	20100	0
64	20231006	194500	457174520	20100	20100	20100	20100	0
65	20231006	194400	457174520	20100	20100	20100	20100	0
66	20231006	194300	457174520	20100	20100	20100	20100	0
67	20231006	194200	457174520	20100	20100	20100	20100	0
68	20231006	194100	457174520	20100	20100	20100	20100	0
69	20231006	194000	457174520	20100	20100	20100	20100	0
70	20231006	193900	457174520	20100	20100	20100	20100	0
71	20231006	193800	457174520	20100	20100	20100	20100	0
72	20231006	193700	457174520	20100	20100	20100	20100	0
73	20231006	193600	457174520	20100	20100	20100	20100	0
74	20231006	193500	457174520	20100	20100	20100	20100	0
75	20231006	193400	457174520	20100	20100	20100	20100	0
76	20231006	193300	457174520	20100	20100	20100	20100	0
77	20231006	193200	457174520	20100	20100	20100	20100	0
78	20231006	193100	457174520	20100	20100	20100	20100	0
79	20231006	193000	457174520	20100	20100	20100	20100	0
80	20231006	192900	457174520	20100	20100	20100	20100	0
81	20231006	192800	457174520	20100	20100	20100	20100	0
82	20231006	192700	457174520	20100	20100	20100	20100	0
83	20231006	192600	457174520	20100	20100	20100	20100	0
84	20231006	192500	457174520	20100	20100	20100	20100	0
85	20231006	192400	457174520	20100	20100	20100	20100	0
86	20231006	192300	457174520	20100	20100	20100	20100	0
87	20231006	192200	457174520	20100	20100	20100	20100	0
88	20231006	192100	457174520	20100	20100	20100	20100	0
89	20231006	192000	457174520	20100	20100	20100	20100	0
90	20231006	191900	457174520	20100	20100	20100	20100	0
91	20231006	191800	457174520	20100	20100	20100	20100	0
92	20231006	191700	457174520	20100	20100	20100	20100	575
93	20231006	191600	457174520	20100	20100	20100	20100	0
94	20231006	191500	457174520	20100	20100	20100	20100	0
95	20231006	191400	457174520	20100	20100	20100	20100	0
96	20231006	191300	457174520	20100	20100	20100	20100	0
97	20231006	191200	457174520	20100	20100	20100	20100	0
98	20231006	191100	457174520	20100	20100	20100	20100	0
99	20231006	191000	457174520	20100	20100	20100	20100	0
100	20231006	190900	457174520	20100	20100	20100	20100	0
101	20231006	190800	457174520	20100	20100	20100	20100	0
102	20231006	190700	457174520	20100	20100	20100	20100	0
103	20231006	190600	457174520	20100	20100	20100	20100	0
104	20231006	190500	457174520	20100	20100	20100	20100	0
105	20231006	190400	457174520	20100	20100	20100	20100	0
106	20231006	190300	457174520	20100	20100	20100	20100	0
107	20231006	190200	457174520	20100	20100	20100	20100	0
108	20231006	190100	457174520	20100	20100	20100	20100	0
109	20231006	190000	457174520	20100	20100	20100	20100	0
110	20231006	185900	457174520	20100	20100	20100	20100	0
111	20231006	185800	457174520	20100	20100	20100	20100	0
112	20231006	185700	457174520	20100	20100	20100	20100	0
113	20231006	185600	457174520	20100	20100	20100	20100	0
114	20231006	185500	457174520	20100	20100	20100	20100	0
115	20231006	185400	457174520	20100	20100	20100	20100	0
116	20231006	185300	457174520	20100	20100	20100	20100	0
117	20231006	185200	457174520	20100	20100	20100	20100	0
118	20231006	185100	457174520	20100	20100	20100	20100	0
119	20231006	185000	457174520	20100	20100	20100	20100	0
120	20231006	184900	457174520	20100	20100	20100	20100	0
121	20231006	184800	457174520	20100	20100	20100	20100	0
122	20231006	184700	457174520	20100	20100	20100	20100	575
123	20231006	184600	457174520	20100	20100	20100	20100	0
124	20231006	184500	457174520	20100	20100	20100	20100	0
125	20231006	184400	457174520	20100	20100	20100	20100	0
126	20231006	184300	457174520	20100	20100	20100	20100	0
127	20231006	184200	457174520	20100	20100	20100	20100	0
128	20231006	184100	457174520	20100	20100	20100	20100	0
129	20231006	184000	457174520	20100	20100	20100	20100	0
130	20231006	183900	457174520	20100	20100	20100	20100	0
131	20231006	183800	457174520	20100	20100	20100	20100	0
132	20231006	183700	457174520	20100	20100	20100	20100	0
133	20231006	183600	457174520	20100	20100	20100	20100	0
134	20231006	183500	457174520	20100	20100	20100	20100	0
135	20231006	183400	457174520	20100	20100	20100	20100	0
136	20231006	183300	457174520	20100	20100	20100	20100	0
137	20231006	183200	457174520	20100	20100	20100	20100	0
138	20231006	183100	457174520	20100	20100	20100	20100	0
139	20231006	183000	457174520	20100	20100	20100	20100	0
140	20231006	182900	457174520	20100	20100	20100	20100	0
141	20231006	182800	457174520	20100	20100	20100	20100	0
142	20231006	182700	457174520	20100	20100	20100	20100	0
143	20231006	182600	457174520	20100	20100	20100	20100	0
144	20231006	182500	457174520	20100	20100	20100	20100	0
145	20231006	182400	457174520	20100	20100	20100	20100	0
146	20231006	182300	457174520	20100	20100	20100	20100	0
147	20231006	182200	457174520	20100	20100	20100	20100	0
148	20231006	182100	457174520	20100	20100	20100	20100	0
149	20231006	182000	457174520	20100	20100	20100	20100	0
150	20231006	181900	457174520	20100	20100	20100	20100	0
151	20231006	181800	457174520	20100	20100	20100	20100	0
152	20231006	181700	457174520	20100	20100	20100	20100	575
153	20231006	181600	457174520	20100	20100	20100	20100	0
154	20231006	181500	457174520	20100	20100	20100	20100	0
155	20231006	181400	457174520	20100	20100	20100	20100	0
156	20231006	181300	457174520	20100	20100	20100	20100	0
157	20231006	181200	457174520	20100	20100	20100	20100	0
158	20231006	181100	457174520	20100	20100	20100	20100	0
159	20231006	181000	457174520	20100	20100	20100	20100	0
160	20231006	180900	457174520	20100	20100	20100	20100	0
161	20231006	180800	457174520	20100	20100	20100	20100	0
162	20231006	180700	457174520	20100	20100	20100	20100	0
163	20231006	180600	457174520	20100	20100	20100	20100	0
164	20231006	180500	457174520	20100	20100	20100	20100	0
165	20231006	180400	457174520	20100	20100	20100	20100	0
166	20231006	180300	457174520	20100	20100	20100	20100	0
167	20231006	180200	457174520	20100	20100	20100	20100	0
168	20231006	180100	457174520	20100	20100	20100	20100	0
169	20231006	180000	457174520	20100	20100	20100	20100	0
170	20231006	175900	457174520	20100	20100	20100	20100	0
171	20231006	175800	457174520	20100	20100	20100	20100	0
172	20231006	175700	457174520	20100	20100	20100	20100	0
173	20231006	175600	457174520	20100	20100	20100	20100	0
174	20231006	175500	457174520	20100	20100	20100	20100	0
175	20231006	175400	457174520	20100	20100	20100	20100	0
176	20231006	175300	457174520	20100	20100	20100	20100	0
177	20231006	175200	457174520	20100	20100	20100	20100	0
178	20231006	175100	457174520	20100	20100	20100	20100	0
179	20231006	175000	457174520	20100	20100	20100	20100	0
180	20231006	174900	457174520	20100	20100	20100	20100	0
181	20231006	174800	457174520	20100	20100	20100	20100	0
182	20231006	174700	457174520	20100	20100	20100	20100	575
183	20231006	174600	457174520	20100	20100	20100	20100	0
184	20231006	174500	457174520	20100	20100	20100	20100	0
185	20231006	174400	457174520	20100	20100	20100	20100	0
186	20231006	174300	457174520	20100	20100	20100	20100	0
187	20231006	174200	457174520	20100	20100	20100	20100	0
188	20231006	174100	457174520	20100	20100	20100	20100	0
189	20231006	174000	457174520	20100	20100	20100	20100	0
190	20231006	173900	457174520	20100	20100	20100	20100	0
191	20231006	173800	457174520	20100	20100	20100	20100	0
192	20231006	173700	457174520	20100	20100	20100	20100	0
193	20231006	173600	457174520	20100	20100	20100	20100	0
194	20231006	173500	457174520	20100	20100	20100	20100	0
195	20231006	173400	457174520	20100	20100	20100	20100	0
196	20231006	173300	457174520	20100	20100	20100	20100	0
197	20231006	173200	457174520	20100	20100	20100	20100	0
198	20231006	173100	457174520	20100	20100	20100	20100	0
199	20231006	173000	457174520	20100	20100	20100	20100	0
200	20231006	172900	457174520	20100	20100	20100	20100	0
201	20231006	172800	457174520	20100	20100	20100	20100	0
202	20231006	172700	457174520	20100	20100	20100	20100	0
203	20231006	172600	457174520	20100	20100	20100	20100	0
204	20231006	172500	457174520	20100	20100	20100	20100	0
205	20231006	172400	457174520	20100	20100	20100	20100	0
206	20231006	172300	457174520	20100	20100	20100	20100	0
207	20231006	172200	457174520	20100	20100	20100	20100	0
208	20231006	172100	457174520	20100	20100	20100	20100	0
209	20231006	172000	457174520	20100	20100	20100	20100	0
210	20231006	171900	457174520	20100	20100	20100	20100	0
211	20231006	171800	457174520	20100	20100	20100	20100	0
212	20231006	171700	457174520	20100	20100	20100	20100	575
213	20231006	171600	457174520	20100	20100	20100	20100	0
214	20231006	171500	457174520	20100	20100	20100	20100	0
215	20231006	171400	457174520	20100	20100	20100	20100	0
216	20231006	171300	457174520	20100	20100	20100	20100	0
217	20231006	171200	457174520	20100	20100	20100	20100	0
218	20231006	171100	457174520	20100	20100	20100	20100	0
219	20231006	171000	457174520	20100	20100	20100	20100	0
220	20231006	170900	457174520	20100	20100	20100	20100	0
221	20231006	170800	457174520	20100	20100	20100	20100	0
222	20231006	170700	457174520	20100	20100	20100	20100	0
223	20231006	170600	457174520	20100	20100	20100	20100	0
224	20231006	170500	457174520	20100	20100	20100	20100	0
225	20231006	170400	457174520	20100	20100	20100	20100	0
226	20231006	170300	457174520	20100	20100	20100	20100	0
227	20231006	170200	457174520	20100	20100	20100	20100	0
228	20231006	170100	457174520	20100	20100	20100	20100	0
229	20231006	170000	457174520	20100	20100	20100	20100	0
230	20231006	165900	457174520	20100	20100	20100	20100	0
231	20231006	165800	457174520	20100	20100	20100	20100	0
232	20231006	165700	457174520	20100	20100	20100	20100	0
233	20231006	165600	457174520	20100	20100	20100	20100	0
234	20231006	165500	457174520	20100	20100	20100	20100	0
235	20231006	165400	457174520	20100	20100	20100	20100	0
236	20231006	165300	457174520	20100	20100	20100	20100	0
237	20231006	165200	457174520	20100	20100	20100	20100	0
238	20231006	165100	457174520	20100	20100	20100	20100	0
239	20231006	165000	457174520	20100	20100	20100	20100	0
240	20231006	164900	457174520	20100	20100	20100	20100	0
241	20231006	164800	457174520	20100	20100	20100	20100	0
242	20231006	164700	457174520	20100	20100	20100	20100	575
243	20231006	164600	457174520	20100	20100	20100	20100	0
244	20231006	164500	457174520	20100	20100	20100	20100	0
245	20231006	164400	457174520	20100	20100	20100	20100	0
246	20231006	164300	457174520	20100	20100	20100	20100	0
247	20231006	164200	457174520	20100	20100	20100	20100	0
248	20231006	164100	457174520	20100	20100	20100	20100	0
249	20231006	164000	457174520	20100	20100	20100	20100	0
250	20231006	163900	457174520	20100	20100	20100	20100	0
251	20231006	163800	457174520	20100	20100	20100	20100	0
252	20231006	163700	457174520	20100	20100	20100	20100	0
253	20231006	163600	457174520	20100	20100	20100	20100	0
254	20231006	163500	457174520	20100	20100	20100	20100	0
255	20231006	163400	457174520	20100	20100	20100	20100	0
256	20231006	163300	457174520	20100	20100	20100	20100	0
257	20231006	163200	457174520	20100	20100	20100	20100	0
258	20231006	163100	457174520	20100	20100	20100	20100	0
259	20231006	163000	457174520	20100	20100	20100	20100	0
260	20231006	162900	457174520	20100	20100	20100	20100	0
261	20231006	162800	457174520	20100	20100	20100	20100	0
262	20231006	162700	457174520	20100	20100	20100	20100	0
263	20231006	162600	457174520	20100	20100	20100	20100	0
264	20231006	162500	457174520	20100	20100	20100	20100	0
265	20231006	162400	457174520	20100	20100	20100	20100	0
266	20231006	162300	457174520	20100	20100	20100	20100	0
267	20231006	162200	457174520	20100	20100	20100	20100	0
268	20231006	162100	457174520	20100	20100	20100	20100	0
269	20231006	162000	457174520	20100	20100	20100	20100	0
270	20231006	161900	457174520	20100	20100	20100	20100	0
271	20231006	161800	457174520	20100	20100	20100	20100	0
272	20231006	161700	457174520	20100	20100	20100	20100	575
273	20231006	161600	457174520	20100	20100	20100	20100	0
274	20231006	161500	457174520	20100	20100	20100	20100	0
275	20231006	161400	457174520	20100	20100	20100	20100	0
276	20231006	161300	457174520	20100	20100	20100	20100	0
277	20231006	161200	457174520	20100	20100	20100	20100	0
278	20231006	161100	457174520	20100	20100	20100	20100	0
279	20231006	161000	457174520	20100	20100	20100	20100	0
280	20231006	160900	457174520	20100	20100	20100	20100	0
281	20231006	160800	457174520	20100	20100	20100	20100	0
282	20231006	160700	457174520	20100	20100	20100	20100	0
283	20231006	160600	457174520	20100	20100	20100	20100	0
284	20231006	160500	457174520	20100	20100	20100	20100	0
285	20231006	160400	457174520	20100	20100	20100	20100	0
286	20231006	160300	457174520	20100	20100	20100	20100	0
287	20231006	160200	457174520	20100	20100	20100	20100	0
288	20231006	160100	457174520	20100	20100	20100	20100	0
289	20231006	160000	457174520	20100	20100	20100	20100	0
290	20231006	155900	457174520	20100	20100	20100	20100	0
291	20231006	155800	457174520	20100	20100	20100	20100	0
292	20231006	155700	457174520	20100	20100	20100	20100	0
293	20231006	155600	457174520	20100	20100	20100	20100	0
294	20231006	155500	457174520	20100	20100	20100	20100	0
295	20231006	155400	457174520	20100	20100	20100	20100	0
296	20231006	155300	457174520	20100	20100	20100	20100	0
297	20231006	155200	457174520	20100	20100	20100	20100	0
298	20231006	155100	457174520	20100	20100	20100	20100	0
299	20231006	155000	457174520	20100	20100	20100	20100	0
300	20231006	154900	457174520	20100	20100	20100	20100	0
301	20231006	154800	457174520	20100	20100	20100	20100	0
302	20231006	154700	457174520	20100	20100	20100	20100	575
303	20231006	154600	457174520	20100	20100	20100	20100	0
304	20231006	154500	457174520	20100	20100	20100	20100	0
305	20231006	154400	457174520	20100	20100	20100	20100	0
306	20231006	154300	457174520	20100	20100	20100	20100	0
307	20231006	154200	457174520	20100	20100	20100	20100	0
308	20231006	154100	457174520	20100	20100	20100	20100	0
309	20231006	154000	457174520	20100	20100	20100	20100	0
310	20231006	153900	457174520	20100	20100	20100	20100	0
311	20231006	153800	457174520	20100	20100	20100	20100	0
312	20231006	153700	457174520	20100	20100	20100	20100	0
313	20231006	153600	457174520	20100	20100	20100	20100	0
314	20231006	153500	457174520	20100	20100	20100	20100	0
315	20231006	153400	457174520	20100	20100	20100	20100	0
316	20231006	153300	457174520	20100	20100	20100	20100	0
317	20231006	153200	457174520	20100	20100	20100	20100	0
318	20231006	153100	457174520	20100	20100	20100	20100	0
319	20231006	153000	457174520	20100	20100	20100	20100	575
320	20231006	152900	445617020	20050	20050	20050	20050	0
321	20231006	152800	445617020	20050	20050	20050	20050	0
322	20231006	152700	445617020	20050	20050	20050	20050	0
323	20231006	152600	445617020	20050	20050	20050	20050	0
324	20231006	152500	445617020	20050	20050	20050	20050	0
325	20231006	152400	445617020	20050	20050	20050	20050	0
326	20231006	152300	445617020	20050	20050	20050	20050	0
327	20231006	152200	445617020	20050	20050	20050	20050	0
328	20231006	152100	445617020	20050	20050	20050	20050	0
329	20231006	152000	445617020	20050	20050	20050	20050	0
330	20231006	151900	445617020	20050	20050	20050	20000	23
331	20231006	151800	445156370	20050	20000	20050	20000	119
332	20231006	151700	442770670	19990	19990	19990	19990	15
333	20231006	151600	442470820	19990	19990	19990	19990	256
334	20231006	151500	437353380	19950	19970	19970	19950	17
335	20231006	151400	437013970	19960	19960	19960	19960	1
336	20231006	151300	436994010	19940	19940	19940	19940	0
337	20231006	151200	436994010	19940	19940	19940	19940	0
338	20231006	151100	436994010	19940	19940	19940	19940	194
339	20231006	151000	433125650	19940	19940	19940	19940	1
340	20231006	150900	433105710	19990	19990	19990	19990	0
341	20231006	150800	433105710	19990	19990	19990	19990	44
342	20231006	150700	432226150	19990	19990	19990	19990	48
343	20231006	150600	431266630	20000	20000	20000	20000	98
344	20231006	150500	429306630	20000	20000	20000	20000	0
345	20231006	150400	429306630	20000	19980	20000	19980	7
346	20231006	150300	429166700	19980	19950	19980	19950	107
347	20231006	150200	427031480	19990	19980	19990	19980	123
348	20231006	150100	424573890	19990	19990	19990	19990	0
349	20231006	150000	424573890	19990	19990	19990	19990	2
350	20231006	145900	424533910	19990	19990	19990	19990	0
351	20231006	145800	424533910	19990	19990	19990	19990	1
352	20231006	145700	424513920	19990	20000	20000	19990	30
353	20231006	145600	423914200	20000	20000	20000	20000	0
354	20231006	145500	423914200	20000	20000	20000	20000	12
355	20231006	145400	423674200	20050	19990	20050	19990	23
356	20231006	145300	423214250	19990	20000	20000	19990	212
357	20231006	145200	418974830	20050	20100	20100	20050	50
358	20231006	145100	417972280	20050	20050	20050	20050	0
359	20231006	145000	417972280	20050	20050	20050	20050	20
360	20231006	144900	417571280	20050	20050	20050	20050	155
361	20231006	144800	414463530	20050	20050	20050	20050	7
362	20231006	144700	414323180	20100	20100	20100	20100	1
363	20231006	144600	414303080	20100	20100	20100	20100	40
364	20231006	144500	413499080	20100	20100	20100	20100	3
365	20231006	144400	413438780	20100	20100	20100	20100	0
366	20231006	144300	413438780	20100	20150	20150	20100	40
367	20231006	144200	412634480	20150	20100	20150	20100	104
368	20231006	144100	410543630	20100	20100	20100	20100	18
369	20231006	144000	410181830	20100	20150	20150	20100	27
370	20231006	143900	409638380	20150	20150	20150	20150	1
371	20231006	143800	409618230	20150	20150	20150	20150	0
372	20231006	143700	409618230	20150	20150	20150	20150	0
373	20231006	143600	409618230	20150	20150	20200	20150	327
374	20231006	143500	403016280	20100	20100	20100	20100	12
375	20231006	143400	402775080	20150	20150	20150	20150	0
376	20231006	143300	402775080	20150	20150	20150	20150	0
377	20231006	143200	402775080	20150	20150	20150	20150	10
378	20231006	143100	402573580	20100	20100	20100	20100	10
379	20231006	143000	402372580	20150	20150	20150	20150	64
380	20231006	142900	401082980	20150	20150	20150	20150	19
381	20231006	142800	400700130	20150	20150	20200	20150	219
382	20231006	142700	396287230	20150	20150	20150	20100	25
383	20231006	142600	395783730	20100	20150	20150	20100	355
384	20231006	142500	388647980	20100	20100	20100	20100	10
385	20231006	142400	388446980	20100	20100	20100	20100	57
386	20231006	142300	387301280	20100	20100	20100	20100	106
387	20231006	142200	385170680	20100	20150	20150	20100	154
388	20231006	142100	382072180	20150	20150	20150	20150	160
389	20231006	142000	378848180	20200	20200	20200	20200	129
390	20231006	141900	376242380	20250	20250	20250	20250	127
391	20231006	141800	373670630	20250	20250	20250	20250	409
392	20231006	141700	365388380	20300	20250	20300	20250	310
393	20231006	141600	359108330	20250	20300	20300	20250	200
394	20231006	141500	355057330	20250	20250	20250	20250	20
395	20231006	141400	354652330	20300	20300	20300	20300	19
396	20231006	141300	354266630	20300	20250	20300	20200	407
397	20231006	141200	346017030	20300	20300	20300	20300	8
398	20231006	141100	345854630	20300	20400	20400	20250	2009
399	20231006	141000	305007580	20450	20150	20450	20100	2494
400	20231006	140900	254253380	20150	20150	20250	20150	439
401	20231006	140800	245392530	20250	20100	20400	20100	1516
402	20231006	140700	214714630	20100	19790	20100	19790	2477
403	20231006	140600	165245310	19790	19780	19790	19780	5
404	20231006	140500	165146380	19790	19790	19790	19790	3
405	20231006	140400	165087010	19790	19790	19790	19790	0
406	20231006	140300	165087010	19790	19790	19790	19790	0
407	20231006	140200	165087010	19790	19790	19790	19790	0
408	20231006	140100	165087010	19790	19790	19790	19790	0
409	20231006	140000	165087010	19790	19790	19790	19790	1
410	20231006	135900	165067220	19770	19770	19770	19770	0
411	20231006	135800	165067220	19770	19770	19770	19770	0
412	20231006	135700	165067220	19770	19770	19770	19770	0
413	20231006	135600	165067220	19770	19770	19770	19770	0
414	20231006	135500	165067220	19770	19770	19770	19770	21
415	20231006	135400	164652050	19770	19770	19770	19770	0
416	20231006	135300	164652050	19770	19770	19770	19770	16
417	20231006	135200	164335730	19770	19770	19770	19770	10
418	20231006	135100	164138030	19770	19770	19770	19770	0
419	20231006	135000	164138030	19770	19770	19770	19770	1
420	20231006	134900	164118260	19770	19770	19770	19770	0
421	20231006	134800	164118260	19770	19770	19770	19770	0
422	20231006	134700	164118260	19770	19770	19770	19770	100
423	20231006	134600	162141260	19770	19770	19770	19770	0
424	20231006	134500	162141260	19770	19770	19770	19770	100
425	20231006	134400	160164260	19770	19770	19770	19770	0
426	20231006	134300	160164260	19770	19770	19770	19770	11
427	20231006	134200	159946790	19780	19780	19780	19780	4
428	20231006	134100	159867670	19800	19800	19800	19800	0
429	20231006	134000	159867670	19800	19800	19800	19800	0
430	20231006	133900	159867670	19800	19800	19800	19800	0
431	20231006	133800	159867670	19800	19800	19800	19800	0
432	20231006	133700	159867670	19800	19800	19800	19800	0
433	20231006	133600	159867670	19800	19800	19800	19800	0
434	20231006	133500	159867670	19800	19800	19800	19800	0
435	20231006	133400	159867670	19800	19800	19800	19800	0
436	20231006	133300	159867670	19800	19800	19800	19800	1
437	20231006	133200	159847870	19790	19790	19790	19790	27
438	20231006	133100	159313540	19790	19790	19790	19790	0
439	20231006	133000	159313540	19790	19790	19790	19790	4
440	20231006	132900	159234380	19770	19780	19780	19770	25
441	20231006	132800	158740100	19780	19780	19780	19780	0
442	20231006	132700	158740100	19780	19780	19780	19780	0
443	20231006	132600	158740100	19780	19770	19780	19770	248
444	20231006	132500	153836840	19770	19770	19770	19770	0
445	20231006	132400	153836840	19770	19770	19770	19770	0
446	20231006	132300	153836840	19770	19770	19770	19770	0
447	20231006	132200	153836840	19770	19770	19770	19770	0
448	20231006	132100	153836840	19770	19770	19770	19770	0
449	20231006	132000	153836840	19770	19770	19770	19770	0
450	20231006	131900	153836840	19770	19770	19770	19770	10
451	20231006	131800	153639140	19770	19770	19770	19770	0
452	20231006	131700	153639140	19770	19770	19770	19770	0
453	20231006	131600	153639140	19770	19770	19770	19770	1
454	20231006	131500	153619370	19770	19770	19770	19770	0
455	20231006	131400	153619370	19770	19770	19770	19770	0
456	20231006	131300	153619370	19770	19770	19770	19770	0
457	20231006	131200	153619370	19770	19770	19770	19770	0
458	20231006	131100	153619370	19770	19770	19770	19770	1
459	20231006	131000	153599600	19770	19770	19770	19770	0
460	20231006	130900	153599600	19770	19770	19770	19770	0
461	20231006	130800	153599600	19770	19770	19770	19770	0
462	20231006	130700	153599600	19770	19770	19770	19770	0
463	20231006	130600	153599600	19770	19770	19770	19770	0
464	20231006	130500	153599600	19770	19770	19770	19770	0
465	20231006	130400	153599600	19770	19770	19770	19770	0
466	20231006	130300	153599600	19770	19770	19770	19770	0
467	20231006	130200	153599600	19770	19770	19770	19770	60
468	20231006	130100	152413400	19770	19770	19770	19770	0
469	20231006	130000	152413400	19770	19770	19770	19770	0
470	20231006	125900	152413400	19770	19770	19770	19770	0
471	20231006	125800	152413400	19770	19770	19770	19770	0
472	20231006	125700	152413400	19770	19770	19770	19770	70
473	20231006	125600	151029500	19770	19770	19770	19770	0
474	20231006	125500	151029500	19770	19770	19770	19770	0
475	20231006	125400	151029500	19770	19770	19770	19770	0
476	20231006	125300	151029500	19770	19770	19770	19770	0
477	20231006	125200	151029500	19770	19770	19770	19770	0
478	20231006	125100	151029500	19770	19770	19770	19770	0
479	20231006	125000	151029500	19770	19770	19770	19770	0
480	20231006	124900	151029500	19770	19770	19770	19770	0
481	20231006	124800	151029500	19770	19770	19770	19770	0
482	20231006	124700	151029500	19770	19770	19770	19770	1
483	20231006	124600	151009730	19760	19760	19760	19760	50
484	20231006	124500	150021730	19760	19760	19760	19760	0
485	20231006	124400	150021730	19760	19760	19760	19760	1
486	20231006	124300	150001970	19750	19750	19750	19750	0
487	20231006	124200	150001970	19750	19750	19750	19750	0
488	20231006	124100	150001970	19750	19750	19750	19750	0
489	20231006	124000	150001970	19750	19750	19750	19750	0
490	20231006	123900	150001970	19750	19750	19750	19750	5
491	20231006	123800	149903220	19760	19760	19760	19760	178
492	20231006	123700	146385940	19770	19770	19770	19770	0
493	20231006	123600	146385940	19770	19770	19770	19770	0
494	20231006	123500	146385940	19770	19770	19770	19770	0
495	20231006	123400	146385940	19770	19770	19770	19770	0
496	20231006	123300	146385940	19770	19770	19770	19770	0
497	20231006	123200	146385940	19770	19770	19770	19770	0
498	20231006	123100	146385940	19770	19770	19770	19770	0
499	20231006	123000	146385940	19770	19770	19770	19770	0
500	20231006	122900	146385940	19770	19770	19770	19770	1
501	20231006	122800	146366170	19760	19760	19760	19760	0
502	20231006	122700	146366170	19760	19760	19760	19760	0
503	20231006	122600	146366170	19760	19760	19760	19760	0
504	20231006	122500	146366170	19760	19760	19760	19760	52
505	20231006	122400	145338650	19760	19760	19760	19760	3
506	20231006	122300	145279370	19770	19770	19770	19770	0
507	20231006	122200	145279370	19770	19770	19770	19770	1
508	20231006	122100	145259600	19770	19770	19770	19770	0
509	20231006	122000	145259600	19770	19770	19770	19770	0
510	20231006	121900	145259600	19770	19770	19770	19770	0
511	20231006	121800	145259600	19770	19770	19770	19770	0
512	20231006	121700	145259600	19770	19770	19770	19770	0
513	20231006	121600	145259600	19770	19770	19770	19770	0
514	20231006	121500	145259600	19770	19770	19770	19760	29
515	20231006	121400	144686540	19760	19760	19760	19760	0
516	20231006	121300	144686540	19760	19760	19760	19760	0
517	20231006	121200	144686540	19760	19760	19760	19760	66
518	20231006	121100	143382380	19760	19760	19760	19760	1
519	20231006	121000	143362620	19760	19760	19760	19760	0
520	20231006	120900	143362620	19760	19760	19760	19760	0
521	20231006	120800	143362620	19760	19760	19760	19760	10
522	20231006	120700	143165020	19760	19760	19760	19760	0
523	20231006	120600	143165020	19760	19770	19770	19760	40
524	20231006	120500	142374260	19780	19780	19780	19780	0
525	20231006	120400	142374260	19780	19780	19780	19780	0
526	20231006	120300	142374260	19780	19780	19780	19780	0
527	20231006	120200	142374260	19780	19780	19780	19780	0
528	20231006	120100	142374260	19780	19780	19780	19780	5
529	20231006	120000	142275360	19790	19790	19790	19790	0
530	20231006	115900	142275360	19790	19790	19790	19790	0
531	20231006	115800	142275360	19790	19790	19790	19790	0
532	20231006	115700	142275360	19790	19790	19790	19790	0
533	20231006	115600	142275360	19790	19790	19790	19790	2
534	20231006	115500	142235780	19760	19760	19760	19760	1
535	20231006	115400	142216020	19790	19790	19790	19790	1
536	20231006	115300	142196230	19790	19790	19790	19790	0
537	20231006	115200	142196230	19790	19790	19790	19790	0
538	20231006	115100	142196230	19790	19760	19790	19760	32
539	20231006	115000	141563850	19760	19760	19760	19760	0
540	20231006	114900	141563850	19760	19760	19760	19760	0
541	20231006	114800	141563850	19760	19760	19760	19760	15
542	20231006	114700	141267450	19760	19760	19760	19760	0
543	20231006	114600	141267450	19760	19760	19760	19760	0
544	20231006	114500	141267450	19760	19760	19760	19760	18
545	20231006	114400	140911770	19790	19790	19790	19790	0
546	20231006	114300	140911770	19790	19790	19790	19790	0
547	20231006	114200	140911770	19790	19790	19790	19790	0
548	20231006	114100	140911770	19790	19790	19790	19790	0
549	20231006	114000	140911770	19790	19790	19790	19790	0
550	20231006	113900	140911770	19790	19790	19790	19790	0
551	20231006	113800	140911770	19790	19790	19790	19790	0
552	20231006	113700	140911770	19790	19790	19790	19790	2
553	20231006	113600	140872190	19790	19790	19790	19790	0
554	20231006	113500	140872190	19790	19790	19790	19790	13
555	20231006	113400	140614920	19790	19790	19790	19790	0
556	20231006	113300	140614920	19790	19790	19790	19790	0
557	20231006	113200	140614920	19790	19790	19790	19790	1
558	20231006	113100	140595130	19800	19800	19800	19800	1
559	20231006	113000	140575330	19800	19800	19800	19800	2
560	20231006	112900	140535730	19760	19760	19760	19760	0
561	20231006	112800	140535730	19760	19760	19760	19760	0
562	20231006	112700	140535730	19760	19760	19760	19760	0
563	20231006	112600	140535730	19760	19760	19760	19760	6
564	20231006	112500	140417170	19800	19800	19800	19800	0
565	20231006	112400	140417170	19800	19800	19800	19800	0
566	20231006	112300	140417170	19800	19800	19800	19800	0
567	20231006	112200	140417170	19800	19800	19800	19800	0
568	20231006	112100	140417170	19800	19800	19800	19800	0
569	20231006	112000	140417170	19800	19800	19800	19800	0
570	20231006	111900	140417170	19800	19760	19800	19760	25
571	20231006	111800	139923130	19760	19770	19770	19760	104
572	20231006	111700	137867950	19800	19780	19800	19780	2
573	20231006	111600	137828370	19800	19800	19800	19800	0
574	20231006	111500	137828370	19800	19810	19810	19800	236
575	20231006	111400	133153220	19820	19820	19820	19820	0
576	20231006	111300	133153220	19820	19820	19820	19820	1
577	20231006	111200	133133400	19810	19810	19810	19810	4
578	20231006	111100	133054160	19810	19810	19810	19810	4
579	20231006	111000	132974920	19810	19810	19810	19810	88
580	20231006	110900	131231640	19830	19830	19830	19830	0
581	20231006	110800	131231640	19830	19830	19830	19830	4
582	20231006	110700	131152320	19830	19830	19830	19830	0
583	20231006	110600	131152320	19830	19830	19830	19830	0
584	20231006	110500	131152320	19830	19830	19830	19830	2
585	20231006	110400	131112660	19830	19830	19830	19830	1
586	20231006	110300	131092830	19810	19810	19810	19810	108
587	20231006	110200	128953350	19810	19810	19810	19810	0
588	20231006	110100	128953350	19810	19810	19810	19810	0
589	20231006	110000	128953350	19810	19810	19810	19810	0
590	20231006	105900	128953350	19810	19810	19810	19810	170
591	20231006	105800	125585650	19810	19810	19810	19810	251
592	20231006	105700	120613340	19880	19880	19880	19880	0
593	20231006	105600	120613340	19880	19880	19880	19880	0
594	20231006	105500	120613340	19880	19810	19880	19810	11
595	20231006	105400	120395180	19840	19840	19840	19840	0
596	20231006	105300	120395180	19840	19840	19840	19840	301
597	20231006	105200	114423340	19880	19880	19880	19880	2
598	20231006	105100	114383580	19810	19810	19810	19810	3
599	20231006	105000	114324150	19890	19890	19890	19890	0
600	20231006	104900	114324150	19890	19890	19890	19890	0
601	20231006	104800	114324150	19890	19890	19890	19890	30
602	20231006	104700	113727450	19890	19890	19890	19890	0
603	20231006	104600	113727450	19890	19890	19890	19890	0
604	20231006	104500	113727450	19890	19890	19890	19890	0
605	20231006	104400	113727450	19890	19890	19890	19890	0
606	20231006	104300	113727450	19890	19870	19890	19870	258
607	20231006	104200	108596660	19770	19770	19770	19770	0
608	20231006	104100	108596660	19770	19770	19770	19770	46
609	20231006	104000	107687240	19770	19760	19770	19760	2
610	20231006	103900	107647710	19760	19760	19760	19760	0
611	20231006	103800	107647710	19760	19750	19760	19750	139
612	20231006	103700	104902410	19740	19740	19740	19740	0
613	20231006	103600	104902410	19740	19740	19740	19740	0
614	20231006	103500	104902410	19740	19740	19740	19740	0
615	20231006	103400	104902410	19740	19740	19740	19740	0
616	20231006	103300	104902410	19740	19740	19740	19740	0
617	20231006	103200	104902410	19740	19740	19740	19740	25
618	20231006	103100	104408910	19710	19710	19710	19710	112
619	20231006	103000	102201390	19650	19650	19650	19650	315
620	20231006	102900	96011640	19650	19650	19650	19650	0
621	20231006	102800	96011640	19650	19650	19650	19650	0
622	20231006	102700	96011640	19650	19710	19710	19650	98
623	20231006	102600	94085700	19710	19710	19710	19710	0
624	20231006	102500	94085700	19710	19710	19710	19710	0
625	20231006	102400	94085700	19710	19710	19710	19710	1
626	20231006	102300	94065990	19730	19730	19730	19730	0
627	20231006	102200	94065990	19730	19730	19730	19730	0
628	20231006	102100	94065990	19730	19730	19730	19730	1
629	20231006	102000	94046260	19730	19740	19740	19730	43
630	20231006	101900	93197450	19730	19730	19730	19730	0
631	20231006	101800	93197450	19730	19720	19830	19720	28
632	20231006	101700	92644590	19720	19830	19830	19720	58
633	20231006	101600	91496490	19860	19860	19860	19860	2
634	20231006	101500	91456770	19890	19890	19890	19890	0
635	20231006	101400	91456770	19890	19890	19890	19890	1
636	20231006	101300	91436880	19650	19790	19790	19650	183
637	20231006	101200	87832430	19910	19910	19910	19910	11
638	20231006	101100	87613420	19890	19890	19890	19890	0
639	20231006	101000	87613420	19890	19890	19890	19890	9
640	20231006	100900	87434410	19900	19900	19900	19900	5
641	20231006	100800	87334910	19900	19900	19900	19900	5
642	20231006	100700	87235410	19910	19910	19910	19910	20
643	20231006	100600	86837210	19910	19910	19910	19910	20
644	20231006	100500	86439010	19920	19920	19920	19920	0
645	20231006	100400	86439010	19920	19870	19930	19870	12
646	20231006	100300	86200190	19930	19940	19940	19870	54
647	20231006	100200	85124430	19940	19940	19940	19940	30
648	20231006	100100	84526230	19940	19940	19940	19940	12
649	20231006	100000	84286950	19940	19940	19940	19940	11
650	20231006	095900	84067610	19940	19930	19940	19930	130
651	20231006	095800	81476700	19930	19930	19930	19930	114
652	20231006	095700	79204680	19930	19980	19980	19930	98
653	20231006	095600	77249330	19980	19980	19980	19970	148
654	20231006	095500	74292940	19980	19980	19980	19980	73
655	20231006	095400	72834400	19990	19990	19990	19990	82
656	20231006	095300	71195220	19930	19990	19990	19930	133
657	20231006	095200	68541410	19930	19890	19990	19890	398
658	20231006	095100	60614080	19890	19860	19890	19860	26
659	20231006	095000	60097630	19850	19850	19850	19850	16
660	20231006	094900	59780030	19850	19850	19850	19850	54
661	20231006	094800	58708130	19850	19780	19850	19780	474
662	20231006	094700	49322780	19770	19770	19780	19770	77
663	20231006	094600	47799860	19770	19750	19770	19750	108
664	20231006	094500	45665300	19750	19750	19770	19750	92
665	20231006	094400	43847930	19770	19760	19770	19760	41
666	20231006	094300	43037680	19770	19690	19770	19690	85
667	20231006	094200	41363870	19660	19660	19660	19640	112
668	20231006	094100	39162400	19650	19650	19650	19650	46
669	20231006	094000	38258500	19650	19650	19650	19650	36
670	20231006	093900	37551100	19640	19640	19640	19640	97
671	20231006	093800	35646020	19640	19620	19640	19610	36
672	20231006	093700	34939780	19610	19610	19610	19610	0
673	20231006	093600	34939780	19610	19610	19610	19610	37
674	20231006	093500	34214210	19610	19600	19610	19600	96
675	20231006	093400	32332210	19600	19600	19600	19590	43
676	20231006	093300	31489430	19600	19580	19600	19580	46
677	20231006	093200	30588290	19590	19490	19590	19490	28
678	20231006	093100	30040570	19490	19490	19490	19490	41
679	20231006	093000	29241480	19490	19480	19490	19480	44
680	20231006	092900	28384060	19490	19470	19490	19470	47
681	20231006	092800	27468390	19480	19420	19480	19420	161
682	20231006	092700	24340920	19420	19430	19430	19420	104
683	20231006	092600	22321220	19480	19480	19480	19480	5
684	20231006	092500	22223820	19430	19450	19450	19430	20
685	20231006	092400	21835140	19480	19480	19480	19480	0
686	20231006	092300	21835140	19480	19480	19480	19480	3
687	20231006	092200	21776700	19470	19410	19470	19400	135
688	20231006	092100	19155620	19410	19410	19410	19410	1
689	20231006	092000	19136210	19420	19420	19420	19420	0
690	20231006	091900	19136210	19420	19420	19420	19420	0
691	20231006	091800	19136210	19420	19410	19420	19410	5
692	20231006	091700	19039150	19420	19420	19420	19420	11
693	20231006	091600	18825530	19420	19420	19420	19410	3
694	20231006	091500	18767280	19400	19400	19400	19400	1
695	20231006	091400	18747880	19450	19450	19450	19450	0
696	20231006	091300	18747880	19450	19450	19450	19450	5
697	20231006	091200	18650630	19460	19460	19460	19460	3
698	20231006	091100	18592250	19460	19320	19460	19320	295
699	20231006	091000	12892710	19320	19480	19480	19300	17
700	20231006	090900	12563920	19480	19470	19480	19470	10
701	20231006	090800	12369210	19470	19360	19480	19340	12
702	20231006	090700	12136770	19490	19350	19490	19350	5
703	20231006	090600	12039880	19500	19490	19500	19490	6
704	20231006	090500	11922900	19620	19620	19620	19620	0
705	20231006	090400	11922900	19620	19630	19630	19620	53
706	20231006	090300	10882540	19630	19300	19630	19300	297
707	20231006	090200	5150110	19300	19300	19300	19300	5
708	20231006	090100	5053610	19640	19650	19650	19640	9
709	20231006	090000	4876840	19060	19050	19070	19050	256