KissMeData/071840/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193600	118663410	9210	9210	9210	9210	120
3	20231006	193500	118663410	9210	9210	9210	9210	0
4	20231006	193400	118663410	9210	9210	9210	9210	0
5	20231006	193300	118663410	9210	9210	9210	9210	0
6	20231006	193200	118663410	9210	9210	9210	9210	0
7	20231006	193100	118663410	9210	9210	9210	9210	0
8	20231006	193000	118663410	9210	9210	9210	9210	0
9	20231006	192900	118663410	9210	9210	9210	9210	0
10	20231006	192800	118663410	9210	9210	9210	9210	0
11	20231006	192700	118663410	9210	9210	9210	9210	0
12	20231006	192600	118663410	9210	9210	9210	9210	0
13	20231006	192500	118663410	9210	9210	9210	9210	0
14	20231006	192400	118663410	9210	9210	9210	9210	0
15	20231006	192300	118663410	9210	9210	9210	9210	0
16	20231006	192200	118663410	9210	9210	9210	9210	0
17	20231006	192100	118663410	9210	9210	9210	9210	0
18	20231006	192000	118663410	9210	9210	9210	9210	0
19	20231006	191900	118663410	9210	9210	9210	9210	0
20	20231006	191800	118663410	9210	9210	9210	9210	0
21	20231006	191700	118663410	9210	9210	9210	9210	0
22	20231006	191600	118663410	9210	9210	9210	9210	0
23	20231006	191500	118663410	9210	9210	9210	9210	0
24	20231006	191400	118663410	9210	9210	9210	9210	0
25	20231006	191300	118663410	9210	9210	9210	9210	0
26	20231006	191200	118663410	9210	9210	9210	9210	0
27	20231006	191100	118663410	9210	9210	9210	9210	0
28	20231006	191000	118663410	9210	9210	9210	9210	0
29	20231006	190900	118663410	9210	9210	9210	9210	0
30	20231006	190800	118663410	9210	9210	9210	9210	0
31	20231006	190700	118663410	9210	9210	9210	9210	0
32	20231006	190600	118663410	9210	9210	9210	9210	120
33	20231006	190500	118663410	9210	9210	9210	9210	0
34	20231006	190400	118663410	9210	9210	9210	9210	0
35	20231006	190300	118663410	9210	9210	9210	9210	0
36	20231006	190200	118663410	9210	9210	9210	9210	0
37	20231006	190100	118663410	9210	9210	9210	9210	0
38	20231006	190000	118663410	9210	9210	9210	9210	0
39	20231006	185900	118663410	9210	9210	9210	9210	0
40	20231006	185800	118663410	9210	9210	9210	9210	0
41	20231006	185700	118663410	9210	9210	9210	9210	0
42	20231006	185600	118663410	9210	9210	9210	9210	0
43	20231006	185500	118663410	9210	9210	9210	9210	0
44	20231006	185400	118663410	9210	9210	9210	9210	0
45	20231006	185300	118663410	9210	9210	9210	9210	0
46	20231006	185200	118663410	9210	9210	9210	9210	0
47	20231006	185100	118663410	9210	9210	9210	9210	0
48	20231006	185000	118663410	9210	9210	9210	9210	0
49	20231006	184900	118663410	9210	9210	9210	9210	0
50	20231006	184800	118663410	9210	9210	9210	9210	0
51	20231006	184700	118663410	9210	9210	9210	9210	0
52	20231006	184600	118663410	9210	9210	9210	9210	0
53	20231006	184500	118663410	9210	9210	9210	9210	0
54	20231006	184400	118663410	9210	9210	9210	9210	0
55	20231006	184300	118663410	9210	9210	9210	9210	0
56	20231006	184200	118663410	9210	9210	9210	9210	0
57	20231006	184100	118663410	9210	9210	9210	9210	0
58	20231006	184000	118663410	9210	9210	9210	9210	0
59	20231006	183900	118663410	9210	9210	9210	9210	0
60	20231006	183800	118663410	9210	9210	9210	9210	0
61	20231006	183700	118663410	9210	9210	9210	9210	0
62	20231006	183600	118663410	9210	9210	9210	9210	120
63	20231006	183500	118663410	9210	9210	9210	9210	0
64	20231006	183400	118663410	9210	9210	9210	9210	0
65	20231006	183300	118663410	9210	9210	9210	9210	0
66	20231006	183200	118663410	9210	9210	9210	9210	0
67	20231006	183100	118663410	9210	9210	9210	9210	0
68	20231006	183000	118663410	9210	9210	9210	9210	0
69	20231006	182900	118663410	9210	9210	9210	9210	0
70	20231006	182800	118663410	9210	9210	9210	9210	0
71	20231006	182700	118663410	9210	9210	9210	9210	0
72	20231006	182600	118663410	9210	9210	9210	9210	0
73	20231006	182500	118663410	9210	9210	9210	9210	0
74	20231006	182400	118663410	9210	9210	9210	9210	0
75	20231006	182300	118663410	9210	9210	9210	9210	0
76	20231006	182200	118663410	9210	9210	9210	9210	0
77	20231006	182100	118663410	9210	9210	9210	9210	0
78	20231006	182000	118663410	9210	9210	9210	9210	0
79	20231006	181900	118663410	9210	9210	9210	9210	0
80	20231006	181800	118663410	9210	9210	9210	9210	0
81	20231006	181700	118663410	9210	9210	9210	9210	0
82	20231006	181600	118663410	9210	9210	9210	9210	0
83	20231006	181500	118663410	9210	9210	9210	9210	0
84	20231006	181400	118663410	9210	9210	9210	9210	0
85	20231006	181300	118663410	9210	9210	9210	9210	0
86	20231006	181200	118663410	9210	9210	9210	9210	0
87	20231006	181100	118663410	9210	9210	9210	9210	0
88	20231006	181000	118663410	9210	9210	9210	9210	0
89	20231006	180900	118663410	9210	9210	9210	9210	0
90	20231006	180800	118663410	9210	9210	9210	9210	0
91	20231006	180700	118663410	9210	9210	9210	9210	0
92	20231006	180600	118663410	9210	9210	9210	9210	120
93	20231006	180500	118663410	9210	9210	9210	9210	0
94	20231006	180400	118663410	9210	9210	9210	9210	0
95	20231006	180300	118663410	9210	9210	9210	9210	0
96	20231006	180200	118663410	9210	9210	9210	9210	0
97	20231006	180100	118663410	9210	9210	9210	9210	0
98	20231006	180000	118663410	9210	9210	9210	9210	0
99	20231006	175900	118663410	9210	9210	9210	9210	0
100	20231006	175800	118663410	9210	9210	9210	9210	0
101	20231006	175700	118663410	9210	9210	9210	9210	0
102	20231006	175600	118663410	9210	9210	9210	9210	0
103	20231006	175500	118663410	9210	9210	9210	9210	0
104	20231006	175400	118663410	9210	9210	9210	9210	0
105	20231006	175300	118663410	9210	9210	9210	9210	0
106	20231006	175200	118663410	9210	9210	9210	9210	0
107	20231006	175100	118663410	9210	9210	9210	9210	0
108	20231006	175000	118663410	9210	9210	9210	9210	0
109	20231006	174900	118663410	9210	9210	9210	9210	0
110	20231006	174800	118663410	9210	9210	9210	9210	0
111	20231006	174700	118663410	9210	9210	9210	9210	0
112	20231006	174600	118663410	9210	9210	9210	9210	0
113	20231006	174500	118663410	9210	9210	9210	9210	0
114	20231006	174400	118663410	9210	9210	9210	9210	0
115	20231006	174300	118663410	9210	9210	9210	9210	0
116	20231006	174200	118663410	9210	9210	9210	9210	0
117	20231006	174100	118663410	9210	9210	9210	9210	0
118	20231006	174000	118663410	9210	9210	9210	9210	0
119	20231006	173900	118663410	9210	9210	9210	9210	0
120	20231006	173800	118663410	9210	9210	9210	9210	0
121	20231006	173700	118663410	9210	9210	9210	9210	0
122	20231006	173600	118663410	9210	9210	9210	9210	120
123	20231006	173500	118663410	9210	9210	9210	9210	0
124	20231006	173400	118663410	9210	9210	9210	9210	0
125	20231006	173300	118663410	9210	9210	9210	9210	0
126	20231006	173200	118663410	9210	9210	9210	9210	0
127	20231006	173100	118663410	9210	9210	9210	9210	0
128	20231006	173000	118663410	9210	9210	9210	9210	0
129	20231006	172900	118663410	9210	9210	9210	9210	0
130	20231006	172800	118663410	9210	9210	9210	9210	0
131	20231006	172700	118663410	9210	9210	9210	9210	0
132	20231006	172600	118663410	9210	9210	9210	9210	0
133	20231006	172500	118663410	9210	9210	9210	9210	0
134	20231006	172400	118663410	9210	9210	9210	9210	0
135	20231006	172300	118663410	9210	9210	9210	9210	0
136	20231006	172200	118663410	9210	9210	9210	9210	0
137	20231006	172100	118663410	9210	9210	9210	9210	0
138	20231006	172000	118663410	9210	9210	9210	9210	0
139	20231006	171900	118663410	9210	9210	9210	9210	0
140	20231006	171800	118663410	9210	9210	9210	9210	0
141	20231006	171700	118663410	9210	9210	9210	9210	0
142	20231006	171600	118663410	9210	9210	9210	9210	0
143	20231006	171500	118663410	9210	9210	9210	9210	0
144	20231006	171400	118663410	9210	9210	9210	9210	0
145	20231006	171300	118663410	9210	9210	9210	9210	0
146	20231006	171200	118663410	9210	9210	9210	9210	0
147	20231006	171100	118663410	9210	9210	9210	9210	0
148	20231006	171000	118663410	9210	9210	9210	9210	0
149	20231006	170900	118663410	9210	9210	9210	9210	0
150	20231006	170800	118663410	9210	9210	9210	9210	0
151	20231006	170700	118663410	9210	9210	9210	9210	0
152	20231006	170600	118663410	9210	9210	9210	9210	120
153	20231006	170500	118663410	9210	9210	9210	9210	0
154	20231006	170400	118663410	9210	9210	9210	9210	0
155	20231006	170300	118663410	9210	9210	9210	9210	0
156	20231006	170200	118663410	9210	9210	9210	9210	0
157	20231006	170100	118663410	9210	9210	9210	9210	0
158	20231006	170000	118663410	9210	9210	9210	9210	0
159	20231006	165900	118663410	9210	9210	9210	9210	0
160	20231006	165800	118663410	9210	9210	9210	9210	0
161	20231006	165700	118663410	9210	9210	9210	9210	0
162	20231006	165600	118663410	9210	9210	9210	9210	0
163	20231006	165500	118663410	9210	9210	9210	9210	0
164	20231006	165400	118663410	9210	9210	9210	9210	0
165	20231006	165300	118663410	9210	9210	9210	9210	0
166	20231006	165200	118663410	9210	9210	9210	9210	0
167	20231006	165100	118663410	9210	9210	9210	9210	0
168	20231006	165000	118663410	9210	9210	9210	9210	0
169	20231006	164900	118663410	9210	9210	9210	9210	0
170	20231006	164800	118663410	9210	9210	9210	9210	0
171	20231006	164700	118663410	9210	9210	9210	9210	0
172	20231006	164600	118663410	9210	9210	9210	9210	0
173	20231006	164500	118663410	9210	9210	9210	9210	0
174	20231006	164400	118663410	9210	9210	9210	9210	0
175	20231006	164300	118663410	9210	9210	9210	9210	0
176	20231006	164200	118663410	9210	9210	9210	9210	0
177	20231006	164100	118663410	9210	9210	9210	9210	0
178	20231006	164000	118663410	9210	9210	9210	9210	0
179	20231006	163900	118663410	9210	9210	9210	9210	0
180	20231006	163800	118663410	9210	9210	9210	9210	0
181	20231006	163700	118663410	9210	9210	9210	9210	0
182	20231006	163600	118663410	9210	9210	9210	9210	120
183	20231006	163500	118663410	9210	9210	9210	9210	0
184	20231006	163400	118663410	9210	9210	9210	9210	0
185	20231006	163300	118663410	9210	9210	9210	9210	0
186	20231006	163200	118663410	9210	9210	9210	9210	0
187	20231006	163100	118663410	9210	9210	9210	9210	0
188	20231006	163000	118663410	9210	9210	9210	9210	0
189	20231006	162900	118663410	9210	9210	9210	9210	0
190	20231006	162800	118663410	9210	9210	9210	9210	0
191	20231006	162700	118663410	9210	9210	9210	9210	0
192	20231006	162600	118663410	9210	9210	9210	9210	0
193	20231006	162500	118663410	9210	9210	9210	9210	0
194	20231006	162400	118663410	9210	9210	9210	9210	0
195	20231006	162300	118663410	9210	9210	9210	9210	0
196	20231006	162200	118663410	9210	9210	9210	9210	0
197	20231006	162100	118663410	9210	9210	9210	9210	0
198	20231006	162000	118663410	9210	9210	9210	9210	0
199	20231006	161900	118663410	9210	9210	9210	9210	0
200	20231006	161800	118663410	9210	9210	9210	9210	0
201	20231006	161700	118663410	9210	9210	9210	9210	0
202	20231006	161600	118663410	9210	9210	9210	9210	0
203	20231006	161500	118663410	9210	9210	9210	9210	0
204	20231006	161400	118663410	9210	9210	9210	9210	0
205	20231006	161300	118663410	9210	9210	9210	9210	0
206	20231006	161200	118663410	9210	9210	9210	9210	0
207	20231006	161100	118663410	9210	9210	9210	9210	0
208	20231006	161000	118663410	9210	9210	9210	9210	0
209	20231006	160900	118663410	9210	9210	9210	9210	0
210	20231006	160800	118663410	9210	9210	9210	9210	0
211	20231006	160700	118663410	9210	9210	9210	9210	0
212	20231006	160600	118663410	9210	9210	9210	9210	120
213	20231006	160500	118663410	9210	9210	9210	9210	0
214	20231006	160400	118663410	9210	9210	9210	9210	0
215	20231006	160300	118663410	9210	9210	9210	9210	0
216	20231006	160200	118663410	9210	9210	9210	9210	0
217	20231006	160100	118663410	9210	9210	9210	9210	0
218	20231006	160000	118663410	9210	9210	9210	9210	0
219	20231006	155900	118663410	9210	9210	9210	9210	0
220	20231006	155800	118663410	9210	9210	9210	9210	0
221	20231006	155700	118663410	9210	9210	9210	9210	0
222	20231006	155600	118663410	9210	9210	9210	9210	0
223	20231006	155500	118663410	9210	9210	9210	9210	0
224	20231006	155400	118663410	9210	9210	9210	9210	0
225	20231006	155300	118663410	9210	9210	9210	9210	0
226	20231006	155200	118663410	9210	9210	9210	9210	0
227	20231006	155100	118663410	9210	9210	9210	9210	0
228	20231006	155000	118663410	9210	9210	9210	9210	0
229	20231006	154900	118663410	9210	9210	9210	9210	0
230	20231006	154800	118663410	9210	9210	9210	9210	0
231	20231006	154700	118663410	9210	9210	9210	9210	0
232	20231006	154600	118663410	9210	9210	9210	9210	0
233	20231006	154500	118663410	9210	9210	9210	9210	0
234	20231006	154400	118663410	9210	9210	9210	9210	0
235	20231006	154300	118663410	9210	9210	9210	9210	0
236	20231006	154200	118663410	9210	9210	9210	9210	0
237	20231006	154100	118663410	9210	9210	9210	9210	0
238	20231006	154000	118663410	9210	9210	9210	9210	0
239	20231006	153900	118663410	9210	9210	9210	9210	0
240	20231006	153800	118663410	9210	9210	9210	9210	0
241	20231006	153700	118663410	9210	9210	9210	9210	0
242	20231006	153600	118663410	9210	9210	9210	9210	120
243	20231006	153500	118663410	9210	9210	9210	9210	0
244	20231006	153400	118663410	9210	9210	9210	9210	0
245	20231006	153300	118663410	9210	9210	9210	9210	0
246	20231006	153200	118663410	9210	9210	9210	9210	0
247	20231006	153100	118663410	9210	9210	9210	9210	0
248	20231006	153000	118663410	9210	9210	9210	9210	120
249	20231006	152900	117558210	9210	9210	9210	9210	0
250	20231006	152800	117558210	9210	9210	9210	9210	0
251	20231006	152700	117558210	9210	9210	9210	9210	0
252	20231006	152600	117558210	9210	9210	9210	9210	0
253	20231006	152500	117558210	9210	9210	9210	9210	0
254	20231006	152400	117558210	9210	9210	9210	9210	0
255	20231006	152300	117558210	9210	9210	9210	9210	0
256	20231006	152200	117558210	9210	9210	9210	9210	0
257	20231006	152100	117558210	9210	9210	9210	9210	0
258	20231006	152000	117558210	9210	9210	9210	9210	0
259	20231006	151900	117558210	9210	9220	9220	9210	22
260	20231006	151800	117355470	9220	9210	9220	9210	111
261	20231006	151700	116333050	9220	9210	9220	9210	275
262	20231006	151600	113800290	9210	9220	9220	9210	5
263	20231006	151500	113754230	9210	9210	9210	9210	25
264	20231006	151400	113523980	9220	9220	9220	9220	0
265	20231006	151300	113523980	9220	9240	9240	9220	40
266	20231006	151200	113154780	9240	9240	9240	9240	0
267	20231006	151100	113154780	9240	9240	9240	9240	1
268	20231006	151000	113145540	9220	9220	9220	9220	0
269	20231006	150900	113145540	9220	9220	9220	9220	6
270	20231006	150800	113090220	9230	9230	9230	9230	510
271	20231006	150700	108382920	9240	9240	9240	9240	1
272	20231006	150600	108373680	9240	9240	9240	9240	0
273	20231006	150500	108373680	9240	9240	9240	9240	0
274	20231006	150400	108373680	9240	9240	9240	9240	15
275	20231006	150300	108235080	9240	9240	9240	9240	2
276	20231006	150200	108216600	9230	9230	9230	9230	1
277	20231006	150100	108207370	9240	9240	9240	9240	5
278	20231006	150000	108161170	9230	9230	9230	9230	0
279	20231006	145900	108161170	9230	9230	9230	9230	2
280	20231006	145800	108142710	9240	9240	9240	9240	1
281	20231006	145700	108133470	9230	9230	9230	9230	2
282	20231006	145600	108115010	9240	9240	9240	9240	0
283	20231006	145500	108115010	9240	9240	9240	9240	0
284	20231006	145400	108115010	9240	9240	9240	9240	0
285	20231006	145300	108115010	9240	9240	9240	9240	0
286	20231006	145200	108115010	9240	9240	9240	9240	0
287	20231006	145100	108115010	9240	9240	9240	9240	0
288	20231006	145000	108115010	9240	9240	9240	9240	0
289	20231006	144900	108115010	9240	9240	9240	9240	0
290	20231006	144800	108115010	9240	9240	9240	9240	0
291	20231006	144700	108115010	9240	9240	9240	9240	68
292	20231006	144600	107486690	9240	9240	9240	9240	1000
293	20231006	144500	98246690	9260	9260	9260	9260	0
294	20231006	144400	98246690	9260	9260	9260	9260	0
295	20231006	144300	98246690	9260	9250	9260	9250	12
296	20231006	144200	98135580	9260	9260	9260	9260	1
297	20231006	144100	98126320	9260	9260	9260	9260	0
298	20231006	144000	98126320	9260	9260	9260	9260	0
299	20231006	143900	98126320	9260	9260	9260	9260	0
300	20231006	143800	98126320	9260	9260	9260	9260	0
301	20231006	143700	98126320	9260	9260	9260	9260	50
302	20231006	143600	97663320	9260	9260	9260	9260	124
303	20231006	143500	96515080	9260	9260	9260	9260	16
304	20231006	143400	96366920	9240	9260	9260	9240	57
305	20231006	143300	95840220	9260	9260	9260	9260	12
306	20231006	143200	95729100	9250	9250	9250	9250	0
307	20231006	143100	95729100	9250	9250	9250	9250	0
308	20231006	143000	95729100	9250	9250	9250	9250	111
309	20231006	142900	94702350	9250	9250	9250	9250	0
310	20231006	142800	94702350	9250	9250	9250	9250	0
311	20231006	142700	94702350	9250	9250	9250	9250	15
312	20231006	142600	94563600	9250	9250	9250	9250	1
313	20231006	142500	94554350	9260	9260	9260	9260	2
314	20231006	142400	94535830	9260	9260	9260	9260	0
315	20231006	142300	94535830	9260	9260	9260	9260	0
316	20231006	142200	94535830	9260	9260	9260	9260	0
317	20231006	142100	94535830	9260	9260	9260	9260	0
318	20231006	142000	94535830	9260	9260	9260	9260	0
319	20231006	141900	94535830	9260	9260	9260	9260	0
320	20231006	141800	94535830	9260	9260	9260	9260	2
321	20231006	141700	94517310	9250	9250	9250	9250	0
322	20231006	141600	94517310	9250	9250	9250	9250	0
323	20231006	141500	94517310	9250	9250	9250	9250	0
324	20231006	141400	94517310	9250	9250	9250	9250	0
325	20231006	141300	94517310	9250	9250	9250	9250	0
326	20231006	141200	94517310	9250	9250	9250	9250	57
327	20231006	141100	93990060	9250	9250	9250	9250	0
328	20231006	141000	93990060	9250	9250	9250	9250	1
329	20231006	140900	93980810	9250	9250	9250	9250	1
330	20231006	140800	93971560	9270	9270	9270	9270	0
331	20231006	140700	93971560	9270	9270	9270	9270	0
332	20231006	140600	93971560	9270	9270	9270	9270	0
333	20231006	140500	93971560	9270	9270	9270	9270	0
334	20231006	140400	93971560	9270	9270	9270	9270	0
335	20231006	140300	93971560	9270	9270	9270	9270	0
336	20231006	140200	93971560	9270	9270	9270	9270	0
337	20231006	140100	93971560	9270	9270	9270	9270	0
338	20231006	140000	93971560	9270	9270	9270	9270	12
339	20231006	135900	93860320	9270	9270	9270	9270	0
340	20231006	135800	93860320	9270	9270	9270	9270	0
341	20231006	135700	93860320	9270	9270	9270	9270	0
342	20231006	135600	93860320	9270	9240	9270	9240	261
343	20231006	135500	91442680	9240	9240	9240	9240	0
344	20231006	135400	91442680	9240	9240	9240	9240	0
345	20231006	135300	91442680	9240	9240	9240	9240	0
346	20231006	135200	91442680	9240	9240	9240	9240	0
347	20231006	135100	91442680	9240	9240	9240	9240	1
348	20231006	135000	91433440	9230	9230	9230	9230	0
349	20231006	134900	91433440	9230	9230	9230	9230	0
350	20231006	134800	91433440	9230	9230	9230	9230	0
351	20231006	134700	91433440	9230	9230	9230	9230	0
352	20231006	134600	91433440	9230	9230	9230	9230	150
353	20231006	134500	90048940	9230	9230	9230	9230	0
354	20231006	134400	90048940	9230	9230	9230	9230	11
355	20231006	134300	89947410	9230	9230	9230	9230	0
356	20231006	134200	89947410	9230	9230	9230	9230	0
357	20231006	134100	89947410	9230	9230	9230	9230	0
358	20231006	134000	89947410	9230	9230	9230	9230	0
359	20231006	133900	89947410	9230	9230	9230	9230	0
360	20231006	133800	89947410	9230	9230	9230	9230	0
361	20231006	133700	89947410	9230	9230	9230	9230	0
362	20231006	133600	89947410	9230	9230	9230	9230	0
363	20231006	133500	89947410	9230	9230	9230	9230	0
364	20231006	133400	89947410	9230	9230	9230	9230	0
365	20231006	133300	89947410	9230	9230	9230	9230	0
366	20231006	133200	89947410	9230	9230	9230	9230	0
367	20231006	133100	89947410	9230	9230	9230	9230	0
368	20231006	133000	89947410	9230	9230	9230	9230	0
369	20231006	132900	89947410	9230	9230	9230	9230	10
370	20231006	132800	89855110	9230	9230	9230	9230	0
371	20231006	132700	89855110	9230	9230	9230	9230	0
372	20231006	132600	89855110	9230	9230	9230	9230	0
373	20231006	132500	89855110	9230	9230	9230	9230	0
374	20231006	132400	89855110	9230	9230	9230	9230	0
375	20231006	132300	89855110	9230	9230	9230	9230	0
376	20231006	132200	89855110	9230	9230	9230	9230	0
377	20231006	132100	89855110	9230	9240	9240	9230	602
378	20231006	132000	84294630	9240	9240	9240	9240	0
379	20231006	131900	84294630	9240	9240	9240	9240	610
380	20231006	131800	78658230	9300	9300	9300	9300	0
381	20231006	131700	78658230	9300	9280	9300	9280	27
382	20231006	131600	78407150	9300	9300	9300	9270	42
383	20231006	131500	78016600	9290	9270	9290	9270	54
384	20231006	131400	77515200	9270	9270	9270	9270	0
385	20231006	131300	77515200	9270	9270	9270	9270	0
386	20231006	131200	77515200	9270	9270	9270	9270	0
387	20231006	131100	77515200	9270	9270	9270	9270	0
388	20231006	131000	77515200	9270	9270	9270	9270	0
389	20231006	130900	77515200	9270	9270	9270	9270	1
390	20231006	130800	77505930	9240	9240	9240	9240	0
391	20231006	130700	77505930	9240	9260	9260	9240	44
392	20231006	130600	77099170	9260	9260	9260	9260	0
393	20231006	130500	77099170	9260	9260	9260	9260	0
394	20231006	130400	77099170	9260	9250	9260	9250	18
395	20231006	130300	76932510	9240	9240	9240	9240	0
396	20231006	130200	76932510	9240	9240	9240	9240	0
397	20231006	130100	76932510	9240	9240	9240	9240	10
398	20231006	130000	76840110	9230	9230	9230	9230	0
399	20231006	125900	76840110	9230	9230	9230	9230	0
400	20231006	125800	76840110	9230	9230	9230	9230	0
401	20231006	125700	76840110	9230	9230	9230	9230	1
402	20231006	125600	76830880	9230	9230	9230	9230	0
403	20231006	125500	76830880	9230	9230	9230	9230	10
404	20231006	125400	76738580	9240	9240	9240	9240	0
405	20231006	125300	76738580	9240	9240	9240	9240	0
406	20231006	125200	76738580	9240	9240	9240	9240	0
407	20231006	125100	76738580	9240	9240	9240	9240	0
408	20231006	125000	76738580	9240	9240	9240	9240	0
409	20231006	124900	76738580	9240	9240	9240	9240	0
410	20231006	124800	76738580	9240	9240	9240	9240	0
411	20231006	124700	76738580	9240	9240	9240	9240	5
412	20231006	124600	76692380	9240	9240	9240	9240	0
413	20231006	124500	76692380	9240	9240	9240	9240	0
414	20231006	124400	76692380	9240	9240	9240	9240	6
415	20231006	124300	76636940	9230	9230	9230	9230	0
416	20231006	124200	76636940	9230	9230	9230	9230	0
417	20231006	124100	76636940	9230	9230	9230	9230	0
418	20231006	124000	76636940	9230	9230	9230	9230	0
419	20231006	123900	76636940	9230	9230	9230	9230	0
420	20231006	123800	76636940	9230	9230	9230	9230	0
421	20231006	123700	76636940	9230	9230	9230	9230	0
422	20231006	123600	76636940	9230	9230	9230	9230	0
423	20231006	123500	76636940	9230	9230	9230	9230	10
424	20231006	123400	76544640	9240	9240	9240	9240	0
425	20231006	123300	76544640	9240	9240	9240	9240	0
426	20231006	123200	76544640	9240	9240	9240	9240	0
427	20231006	123100	76544640	9240	9240	9240	9240	0
428	20231006	123000	76544640	9240	9240	9240	9240	0
429	20231006	122900	76544640	9240	9240	9240	9240	0
430	20231006	122800	76544640	9240	9240	9240	9240	92
431	20231006	122700	75694560	9240	9240	9240	9240	0
432	20231006	122600	75694560	9240	9240	9240	9240	8
433	20231006	122500	75620640	9240	9240	9240	9240	0
434	20231006	122400	75620640	9240	9240	9240	9240	0
435	20231006	122300	75620640	9240	9240	9240	9240	0
436	20231006	122200	75620640	9240	9240	9240	9240	90
437	20231006	122100	74789040	9240	9240	9240	9240	0
438	20231006	122000	74789040	9240	9240	9240	9240	0
439	20231006	121900	74789040	9240	9240	9240	9240	0
440	20231006	121800	74789040	9240	9240	9240	9240	0
441	20231006	121700	74789040	9240	9240	9240	9240	10
442	20231006	121600	74696640	9260	9260	9260	9260	3
443	20231006	121500	74668860	9260	9260	9260	9260	0
444	20231006	121400	74668860	9260	9260	9260	9260	0
445	20231006	121300	74668860	9260	9260	9260	9260	0
446	20231006	121200	74668860	9260	9260	9260	9260	0
447	20231006	121100	74668860	9260	9260	9260	9260	1
448	20231006	121000	74659600	9240	9240	9240	9240	0
449	20231006	120900	74659600	9240	9240	9240	9240	0
450	20231006	120800	74659600	9240	9240	9240	9240	0
451	20231006	120700	74659600	9240	9240	9240	9240	0
452	20231006	120600	74659600	9240	9240	9240	9240	0
453	20231006	120500	74659600	9240	9240	9240	9240	240
454	20231006	120400	72442000	9250	9250	9250	9250	0
455	20231006	120300	72442000	9250	9250	9250	9250	21
456	20231006	120200	72247750	9260	9260	9260	9260	1
457	20231006	120100	72238490	9250	9250	9250	9250	0
458	20231006	120000	72238490	9250	9250	9250	9250	0
459	20231006	115900	72238490	9250	9250	9250	9250	9
460	20231006	115800	72155240	9260	9260	9260	9260	1
461	20231006	115700	72145980	9260	9260	9260	9260	0
462	20231006	115600	72145980	9260	9260	9260	9260	0
463	20231006	115500	72145980	9260	9260	9260	9260	2
464	20231006	115400	72127460	9260	9260	9260	9260	3
465	20231006	115300	72099680	9260	9260	9260	9260	2
466	20231006	115200	72081160	9270	9270	9270	9270	11
467	20231006	115100	71979190	9280	9280	9280	9280	20
468	20231006	115000	71793590	9300	9300	9300	9300	0
469	20231006	114900	71793590	9300	9300	9300	9300	0
470	20231006	114800	71793590	9300	9300	9300	9300	0
471	20231006	114700	71793590	9300	9300	9300	9300	0
472	20231006	114600	71793590	9300	9300	9300	9300	0
473	20231006	114500	71793590	9300	9300	9300	9300	0
474	20231006	114400	71793590	9300	9300	9300	9300	0
475	20231006	114300	71793590	9300	9300	9300	9300	1
476	20231006	114200	71784290	9300	9300	9300	9300	8
477	20231006	114100	71709890	9310	9300	9310	9300	5
478	20231006	114000	71663350	9300	9300	9300	9300	10
479	20231006	113900	71570350	9300	9300	9300	9300	0
480	20231006	113800	71570350	9300	9300	9300	9300	172
481	20231006	113700	69970750	9300	9300	9300	9300	0
482	20231006	113600	69970750	9300	9300	9300	9300	0
483	20231006	113500	69970750	9300	9300	9300	9300	1
484	20231006	113400	69961450	9270	9300	9310	9270	50
485	20231006	113300	69496490	9300	9300	9300	9290	30
486	20231006	113200	69217680	9290	9270	9290	9270	97
487	20231006	113100	68317370	9260	9260	9260	9260	102
488	20231006	113000	67372850	9270	9270	9270	9270	70
489	20231006	112900	66723950	9260	9260	9260	9260	0
490	20231006	112800	66723950	9260	9260	9260	9260	5
491	20231006	112700	66677650	9260	9260	9260	9260	0
492	20231006	112600	66677650	9260	9240	9260	9240	348
493	20231006	112500	63457490	9240	9230	9240	9230	66
494	20231006	112400	62847660	9230	9220	9230	9220	85
495	20231006	112300	62063150	9210	9210	9210	9210	1
496	20231006	112200	62053940	9210	9210	9210	9210	0
497	20231006	112100	62053940	9210	9210	9210	9210	0
498	20231006	112000	62053940	9210	9210	9210	9210	11
499	20231006	111900	61952630	9230	9230	9230	9230	0
500	20231006	111800	61952630	9230	9230	9230	9230	0
501	20231006	111700	61952630	9230	9230	9230	9230	0
502	20231006	111600	61952630	9230	9230	9230	9230	0
503	20231006	111500	61952630	9230	9230	9230	9230	0
504	20231006	111400	61952630	9230	9230	9230	9230	0
505	20231006	111300	61952630	9230	9230	9230	9230	0
506	20231006	111200	61952630	9230	9230	9230	9230	12
507	20231006	111100	61841870	9230	9230	9230	9230	0
508	20231006	111000	61841870	9230	9230	9230	9230	0
509	20231006	110900	61841870	9230	9230	9230	9230	19
510	20231006	110800	61666500	9230	9230	9230	9230	0
511	20231006	110700	61666500	9230	9230	9230	9230	100
512	20231006	110600	60743500	9210	9210	9210	9210	0
513	20231006	110500	60743500	9210	9230	9230	9210	216
514	20231006	110400	58753290	9230	9230	9230	9230	0
515	20231006	110300	58753290	9230	9230	9230	9230	0
516	20231006	110200	58753290	9230	9230	9230	9230	0
517	20231006	110100	58753290	9230	9230	9230	9230	1
518	20231006	110000	58744060	9220	9220	9220	9220	0
519	20231006	105900	58744060	9220	9220	9220	9220	0
520	20231006	105800	58744060	9220	9220	9220	9220	0
521	20231006	105700	58744060	9220	9220	9220	9220	0
522	20231006	105600	58744060	9220	9220	9220	9220	0
523	20231006	105500	58744060	9220	9220	9220	9220	0
524	20231006	105400	58744060	9220	9220	9220	9220	0
525	20231006	105300	58744060	9220	9220	9220	9220	17
526	20231006	105200	58587320	9210	9210	9210	9210	0
527	20231006	105100	58587320	9210	9210	9210	9210	1
528	20231006	105000	58578110	9210	9210	9210	9210	455
529	20231006	104900	54387560	9220	9220	9220	9220	1
530	20231006	104800	54378340	9220	9220	9220	9220	0
531	20231006	104700	54378340	9220	9230	9230	9220	15
532	20231006	104600	54239940	9230	9230	9230	9230	1
533	20231006	104500	54230710	9230	9230	9230	9230	0
534	20231006	104400	54230710	9230	9230	9230	9230	0
535	20231006	104300	54230710	9230	9230	9230	9230	0
536	20231006	104200	54230710	9230	9230	9230	9230	0
537	20231006	104100	54230710	9230	9230	9230	9230	101
538	20231006	104000	53298480	9220	9220	9220	9220	0
539	20231006	103900	53298480	9220	9220	9220	9220	22
540	20231006	103800	53095640	9220	9220	9220	9220	3
541	20231006	103700	53067980	9220	9220	9220	9220	2
542	20231006	103600	53049540	9220	9220	9220	9220	0
543	20231006	103500	53049540	9220	9220	9220	9220	2
544	20231006	103400	53031100	9220	9220	9220	9220	1
545	20231006	103300	53021880	9220	9220	9220	9220	0
546	20231006	103200	53021880	9220	9220	9220	9220	0
547	20231006	103100	53021880	9220	9220	9220	9220	0
548	20231006	103000	53021880	9220	9220	9220	9220	0
549	20231006	102900	53021880	9220	9220	9220	9220	0
550	20231006	102800	53021880	9220	9220	9220	9220	0
551	20231006	102700	53021880	9220	9220	9220	9220	0
552	20231006	102600	53021880	9220	9220	9220	9220	70
553	20231006	102500	52376480	9220	9220	9220	9220	6
554	20231006	102400	52321160	9240	9240	9240	9240	0
555	20231006	102300	52321160	9240	9240	9240	9240	1
556	20231006	102200	52311920	9240	9240	9240	9240	0
557	20231006	102100	52311920	9240	9240	9240	9240	0
558	20231006	102000	52311920	9240	9240	9240	9240	0
559	20231006	101900	52311920	9240	9240	9240	9240	0
560	20231006	101800	52311920	9240	9240	9240	9240	0
561	20231006	101700	52311920	9240	9240	9240	9240	5
562	20231006	101600	52265720	9230	9220	9230	9220	106
563	20231006	101500	51287480	9220	9220	9220	9220	286
564	20231006	101400	48650560	9220	9220	9220	9220	300
565	20231006	101300	45884560	9220	9220	9220	9220	155
566	20231006	101200	44455460	9230	9220	9230	9220	301
567	20231006	101100	41680230	9220	9220	9220	9220	0
568	20231006	101000	41680230	9220	9220	9220	9220	1
569	20231006	100900	41671010	9230	9230	9230	9230	0
570	20231006	100800	41671010	9230	9230	9230	9230	0
571	20231006	100700	41671010	9230	9220	9230	9220	95
572	20231006	100600	40794490	9220	9210	9220	9210	538
573	20231006	100500	35836950	9210	9210	9210	9210	0
574	20231006	100400	35836950	9210	9210	9210	9210	74
575	20231006	100300	35155410	9220	9220	9220	9220	0
576	20231006	100200	35155410	9220	9220	9220	9220	16
577	20231006	100100	35007890	9240	9240	9240	9240	109
578	20231006	100000	34000730	9240	9220	9240	9220	36
579	20231006	095900	33668210	9200	9170	9220	9170	141
580	20231006	095800	32370270	9170	9090	9170	9090	649
581	20231006	095700	26435650	9100	9100	9100	9100	0
582	20231006	095600	26435650	9100	9100	9100	9100	0
583	20231006	095500	26435650	9100	9100	9100	9100	1
584	20231006	095400	26426550	9090	9090	9090	9090	17
585	20231006	095300	26272020	9090	9090	9090	9090	0
586	20231006	095200	26272020	9090	9090	9090	9090	0
587	20231006	095100	26272020	9090	9090	9090	9090	0
588	20231006	095000	26272020	9090	9090	9090	9090	0
589	20231006	094900	26272020	9090	9090	9090	9090	0
590	20231006	094800	26272020	9090	9090	9090	9090	0
591	20231006	094700	26272020	9090	9090	9090	9090	0
592	20231006	094600	26272020	9090	9090	9090	9090	4
593	20231006	094500	26235660	9060	9070	9070	9060	50
594	20231006	094400	25782640	9090	9090	9090	9090	0
595	20231006	094300	25782640	9090	9090	9090	9090	0
596	20231006	094200	25782640	9090	9090	9090	9090	0
597	20231006	094100	25782640	9090	9090	9090	9090	0
598	20231006	094000	25782640	9090	9090	9090	9090	0
599	20231006	093900	25782640	9090	9090	9090	9090	0
600	20231006	093800	25782640	9090	9090	9090	9090	0
601	20231006	093700	25782640	9090	9090	9090	9090	0
602	20231006	093600	25782640	9090	9090	9090	9090	0
603	20231006	093500	25782640	9090	9090	9090	9090	18
604	20231006	093400	25619020	9060	9060	9060	9060	0
605	20231006	093300	25619020	9060	9060	9060	9060	131
606	20231006	093200	24432160	9060	9010	9060	9010	343
607	20231006	093100	21341650	9050	9050	9050	9050	1
608	20231006	093000	21332600	9060	9020	9060	9020	35
609	20231006	092900	21016320	9060	9020	9060	9020	103
610	20231006	092800	20087100	9020	9020	9020	9020	0
611	20231006	092700	20087100	9020	9020	9020	9020	141
612	20231006	092600	18815280	9020	9060	9060	9020	161
613	20231006	092500	17361810	9050	9020	9050	9010	555
614	20231006	092400	12350750	9060	9010	9060	9010	131
615	20231006	092300	11168890	9010	9010	9010	9010	132
616	20231006	092200	9979570	9010	9010	9010	9010	104
617	20231006	092100	9042530	9010	9010	9010	9010	0
618	20231006	092000	9042530	9010	9010	9010	9010	0
619	20231006	091900	9042530	9010	9010	9010	9010	0
620	20231006	091800	9042530	9010	9010	9010	9010	0
621	20231006	091700	9042530	9010	9010	9010	9010	3
622	20231006	091600	9015500	9010	9010	9010	9010	0
623	20231006	091500	9015500	9010	9060	9060	9010	97
624	20231006	091400	8140880	9070	9070	9070	9070	1
625	20231006	091300	8131810	9070	9070	9070	9070	0
626	20231006	091200	8131810	9070	9070	9070	9070	0
627	20231006	091100	8131810	9070	9070	9070	9070	0
628	20231006	091000	8131810	9070	9070	9070	9070	46
629	20231006	090900	7714590	9080	9080	9080	9080	0
630	20231006	090800	7714590	9080	9080	9080	9080	0
631	20231006	090700	7714590	9080	9080	9080	9080	1
632	20231006	090600	7705510	9090	9090	9090	9090	0
633	20231006	090500	7705510	9090	9090	9090	9090	0
634	20231006	090400	7705510	9090	9090	9090	9090	3
635	20231006	090300	7678240	9090	9090	9090	9090	1
636	20231006	090200	7669150	9000	9000	9000	9000	0
637	20231006	090100	7669150	9000	9000	9000	9000	284
638	20231006	090000	5113150	8950	9090	9090	8950	565