KissMeData/261780/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203200	238505230	5340	5340	5340	5340	1220
3	20231006	203100	238505230	5340	5340	5340	5340	0
4	20231006	203000	238505230	5340	5340	5340	5340	0
5	20231006	202900	238505230	5340	5340	5340	5340	0
6	20231006	202800	238505230	5340	5340	5340	5340	0
7	20231006	202700	238505230	5340	5340	5340	5340	0
8	20231006	202600	238505230	5340	5340	5340	5340	0
9	20231006	202500	238505230	5340	5340	5340	5340	0
10	20231006	202400	238505230	5340	5340	5340	5340	0
11	20231006	202300	238505230	5340	5340	5340	5340	0
12	20231006	202200	238505230	5340	5340	5340	5340	0
13	20231006	202100	238505230	5340	5340	5340	5340	0
14	20231006	202000	238505230	5340	5340	5340	5340	0
15	20231006	201900	238505230	5340	5340	5340	5340	0
16	20231006	201800	238505230	5340	5340	5340	5340	0
17	20231006	201700	238505230	5340	5340	5340	5340	0
18	20231006	201600	238505230	5340	5340	5340	5340	0
19	20231006	201500	238505230	5340	5340	5340	5340	0
20	20231006	201400	238505230	5340	5340	5340	5340	0
21	20231006	201300	238505230	5340	5340	5340	5340	0
22	20231006	201200	238505230	5340	5340	5340	5340	0
23	20231006	201100	238505230	5340	5340	5340	5340	0
24	20231006	201000	238505230	5340	5340	5340	5340	0
25	20231006	200900	238505230	5340	5340	5340	5340	0
26	20231006	200800	238505230	5340	5340	5340	5340	0
27	20231006	200700	238505230	5340	5340	5340	5340	0
28	20231006	200600	238505230	5340	5340	5340	5340	0
29	20231006	200500	238505230	5340	5340	5340	5340	0
30	20231006	200400	238505230	5340	5340	5340	5340	0
31	20231006	200300	238505230	5340	5340	5340	5340	0
32	20231006	200200	238505230	5340	5340	5340	5340	1220
33	20231006	200100	238505230	5340	5340	5340	5340	0
34	20231006	200000	238505230	5340	5340	5340	5340	0
35	20231006	195900	238505230	5340	5340	5340	5340	0
36	20231006	195800	238505230	5340	5340	5340	5340	0
37	20231006	195700	238505230	5340	5340	5340	5340	0
38	20231006	195600	238505230	5340	5340	5340	5340	0
39	20231006	195500	238505230	5340	5340	5340	5340	0
40	20231006	195400	238505230	5340	5340	5340	5340	0
41	20231006	195300	238505230	5340	5340	5340	5340	0
42	20231006	195200	238505230	5340	5340	5340	5340	0
43	20231006	195100	238505230	5340	5340	5340	5340	0
44	20231006	195000	238505230	5340	5340	5340	5340	0
45	20231006	194900	238505230	5340	5340	5340	5340	0
46	20231006	194800	238505230	5340	5340	5340	5340	0
47	20231006	194700	238505230	5340	5340	5340	5340	0
48	20231006	194600	238505230	5340	5340	5340	5340	0
49	20231006	194500	238505230	5340	5340	5340	5340	0
50	20231006	194400	238505230	5340	5340	5340	5340	0
51	20231006	194300	238505230	5340	5340	5340	5340	0
52	20231006	194200	238505230	5340	5340	5340	5340	0
53	20231006	194100	238505230	5340	5340	5340	5340	0
54	20231006	194000	238505230	5340	5340	5340	5340	0
55	20231006	193900	238505230	5340	5340	5340	5340	0
56	20231006	193800	238505230	5340	5340	5340	5340	0
57	20231006	193700	238505230	5340	5340	5340	5340	0
58	20231006	193600	238505230	5340	5340	5340	5340	0
59	20231006	193500	238505230	5340	5340	5340	5340	0
60	20231006	193400	238505230	5340	5340	5340	5340	0
61	20231006	193300	238505230	5340	5340	5340	5340	0
62	20231006	193200	238505230	5340	5340	5340	5340	1220
63	20231006	193100	238505230	5340	5340	5340	5340	0
64	20231006	193000	238505230	5340	5340	5340	5340	0
65	20231006	192900	238505230	5340	5340	5340	5340	0
66	20231006	192800	238505230	5340	5340	5340	5340	0
67	20231006	192700	238505230	5340	5340	5340	5340	0
68	20231006	192600	238505230	5340	5340	5340	5340	0
69	20231006	192500	238505230	5340	5340	5340	5340	0
70	20231006	192400	238505230	5340	5340	5340	5340	0
71	20231006	192300	238505230	5340	5340	5340	5340	0
72	20231006	192200	238505230	5340	5340	5340	5340	0
73	20231006	192100	238505230	5340	5340	5340	5340	0
74	20231006	192000	238505230	5340	5340	5340	5340	0
75	20231006	191900	238505230	5340	5340	5340	5340	0
76	20231006	191800	238505230	5340	5340	5340	5340	0
77	20231006	191700	238505230	5340	5340	5340	5340	0
78	20231006	191600	238505230	5340	5340	5340	5340	0
79	20231006	191500	238505230	5340	5340	5340	5340	0
80	20231006	191400	238505230	5340	5340	5340	5340	0
81	20231006	191300	238505230	5340	5340	5340	5340	0
82	20231006	191200	238505230	5340	5340	5340	5340	0
83	20231006	191100	238505230	5340	5340	5340	5340	0
84	20231006	191000	238505230	5340	5340	5340	5340	0
85	20231006	190900	238505230	5340	5340	5340	5340	0
86	20231006	190800	238505230	5340	5340	5340	5340	0
87	20231006	190700	238505230	5340	5340	5340	5340	0
88	20231006	190600	238505230	5340	5340	5340	5340	0
89	20231006	190500	238505230	5340	5340	5340	5340	0
90	20231006	190400	238505230	5340	5340	5340	5340	0
91	20231006	190300	238505230	5340	5340	5340	5340	0
92	20231006	190200	238505230	5340	5340	5340	5340	1220
93	20231006	190100	238505230	5340	5340	5340	5340	0
94	20231006	190000	238505230	5340	5340	5340	5340	0
95	20231006	185900	238505230	5340	5340	5340	5340	0
96	20231006	185800	238505230	5340	5340	5340	5340	0
97	20231006	185700	238505230	5340	5340	5340	5340	0
98	20231006	185600	238505230	5340	5340	5340	5340	0
99	20231006	185500	238505230	5340	5340	5340	5340	0
100	20231006	185400	238505230	5340	5340	5340	5340	0
101	20231006	185300	238505230	5340	5340	5340	5340	0
102	20231006	185200	238505230	5340	5340	5340	5340	0
103	20231006	185100	238505230	5340	5340	5340	5340	0
104	20231006	185000	238505230	5340	5340	5340	5340	0
105	20231006	184900	238505230	5340	5340	5340	5340	0
106	20231006	184800	238505230	5340	5340	5340	5340	0
107	20231006	184700	238505230	5340	5340	5340	5340	0
108	20231006	184600	238505230	5340	5340	5340	5340	0
109	20231006	184500	238505230	5340	5340	5340	5340	0
110	20231006	184400	238505230	5340	5340	5340	5340	0
111	20231006	184300	238505230	5340	5340	5340	5340	0
112	20231006	184200	238505230	5340	5340	5340	5340	0
113	20231006	184100	238505230	5340	5340	5340	5340	0
114	20231006	184000	238505230	5340	5340	5340	5340	0
115	20231006	183900	238505230	5340	5340	5340	5340	0
116	20231006	183800	238505230	5340	5340	5340	5340	0
117	20231006	183700	238505230	5340	5340	5340	5340	0
118	20231006	183600	238505230	5340	5340	5340	5340	0
119	20231006	183500	238505230	5340	5340	5340	5340	0
120	20231006	183400	238505230	5340	5340	5340	5340	0
121	20231006	183300	238505230	5340	5340	5340	5340	0
122	20231006	183200	238505230	5340	5340	5340	5340	1220
123	20231006	183100	238505230	5340	5340	5340	5340	0
124	20231006	183000	238505230	5340	5340	5340	5340	0
125	20231006	182900	238505230	5340	5340	5340	5340	0
126	20231006	182800	238505230	5340	5340	5340	5340	0
127	20231006	182700	238505230	5340	5340	5340	5340	0
128	20231006	182600	238505230	5340	5340	5340	5340	0
129	20231006	182500	238505230	5340	5340	5340	5340	0
130	20231006	182400	238505230	5340	5340	5340	5340	0
131	20231006	182300	238505230	5340	5340	5340	5340	0
132	20231006	182200	238505230	5340	5340	5340	5340	0
133	20231006	182100	238505230	5340	5340	5340	5340	0
134	20231006	182000	238505230	5340	5340	5340	5340	0
135	20231006	181900	238505230	5340	5340	5340	5340	0
136	20231006	181800	238505230	5340	5340	5340	5340	0
137	20231006	181700	238505230	5340	5340	5340	5340	0
138	20231006	181600	238505230	5340	5340	5340	5340	0
139	20231006	181500	238505230	5340	5340	5340	5340	0
140	20231006	181400	238505230	5340	5340	5340	5340	0
141	20231006	181300	238505230	5340	5340	5340	5340	0
142	20231006	181200	238505230	5340	5340	5340	5340	0
143	20231006	181100	238505230	5340	5340	5340	5340	0
144	20231006	181000	238505230	5340	5340	5340	5340	0
145	20231006	180900	238505230	5340	5340	5340	5340	0
146	20231006	180800	238505230	5340	5340	5340	5340	0
147	20231006	180700	238505230	5340	5340	5340	5340	0
148	20231006	180600	238505230	5340	5340	5340	5340	0
149	20231006	180500	238505230	5340	5340	5340	5340	0
150	20231006	180400	238505230	5340	5340	5340	5340	0
151	20231006	180300	238505230	5340	5340	5340	5340	0
152	20231006	180200	238505230	5340	5340	5340	5340	1220
153	20231006	180100	238505230	5340	5340	5340	5340	0
154	20231006	180000	238505230	5340	5340	5340	5340	0
155	20231006	175900	238505230	5340	5340	5340	5340	0
156	20231006	175800	238505230	5340	5340	5340	5340	0
157	20231006	175700	238505230	5340	5340	5340	5340	0
158	20231006	175600	238505230	5340	5340	5340	5340	0
159	20231006	175500	238505230	5340	5340	5340	5340	0
160	20231006	175400	238505230	5340	5340	5340	5340	0
161	20231006	175300	238505230	5340	5340	5340	5340	0
162	20231006	175200	238505230	5340	5340	5340	5340	0
163	20231006	175100	238505230	5340	5340	5340	5340	0
164	20231006	175000	238505230	5340	5340	5340	5340	0
165	20231006	174900	238505230	5340	5340	5340	5340	0
166	20231006	174800	238505230	5340	5340	5340	5340	0
167	20231006	174700	238505230	5340	5340	5340	5340	0
168	20231006	174600	238505230	5340	5340	5340	5340	0
169	20231006	174500	238505230	5340	5340	5340	5340	0
170	20231006	174400	238505230	5340	5340	5340	5340	0
171	20231006	174300	238505230	5340	5340	5340	5340	0
172	20231006	174200	238505230	5340	5340	5340	5340	0
173	20231006	174100	238505230	5340	5340	5340	5340	0
174	20231006	174000	238505230	5340	5340	5340	5340	0
175	20231006	173900	238505230	5340	5340	5340	5340	0
176	20231006	173800	238505230	5340	5340	5340	5340	0
177	20231006	173700	238505230	5340	5340	5340	5340	0
178	20231006	173600	238505230	5340	5340	5340	5340	0
179	20231006	173500	238505230	5340	5340	5340	5340	0
180	20231006	173400	238505230	5340	5340	5340	5340	0
181	20231006	173300	238505230	5340	5340	5340	5340	0
182	20231006	173200	238505230	5340	5340	5340	5340	1220
183	20231006	173100	238505230	5340	5340	5340	5340	0
184	20231006	173000	238505230	5340	5340	5340	5340	0
185	20231006	172900	238505230	5340	5340	5340	5340	0
186	20231006	172800	238505230	5340	5340	5340	5340	0
187	20231006	172700	238505230	5340	5340	5340	5340	0
188	20231006	172600	238505230	5340	5340	5340	5340	0
189	20231006	172500	238505230	5340	5340	5340	5340	0
190	20231006	172400	238505230	5340	5340	5340	5340	0
191	20231006	172300	238505230	5340	5340	5340	5340	0
192	20231006	172200	238505230	5340	5340	5340	5340	0
193	20231006	172100	238505230	5340	5340	5340	5340	0
194	20231006	172000	238505230	5340	5340	5340	5340	0
195	20231006	171900	238505230	5340	5340	5340	5340	0
196	20231006	171800	238505230	5340	5340	5340	5340	0
197	20231006	171700	238505230	5340	5340	5340	5340	0
198	20231006	171600	238505230	5340	5340	5340	5340	0
199	20231006	171500	238505230	5340	5340	5340	5340	0
200	20231006	171400	238505230	5340	5340	5340	5340	0
201	20231006	171300	238505230	5340	5340	5340	5340	0
202	20231006	171200	238505230	5340	5340	5340	5340	0
203	20231006	171100	238505230	5340	5340	5340	5340	0
204	20231006	171000	238505230	5340	5340	5340	5340	0
205	20231006	170900	238505230	5340	5340	5340	5340	0
206	20231006	170800	238505230	5340	5340	5340	5340	0
207	20231006	170700	238505230	5340	5340	5340	5340	0
208	20231006	170600	238505230	5340	5340	5340	5340	0
209	20231006	170500	238505230	5340	5340	5340	5340	0
210	20231006	170400	238505230	5340	5340	5340	5340	0
211	20231006	170300	238505230	5340	5340	5340	5340	0
212	20231006	170200	238505230	5340	5340	5340	5340	1220
213	20231006	170100	238505230	5340	5340	5340	5340	0
214	20231006	170000	238505230	5340	5340	5340	5340	0
215	20231006	165900	238505230	5340	5340	5340	5340	0
216	20231006	165800	238505230	5340	5340	5340	5340	0
217	20231006	165700	238505230	5340	5340	5340	5340	0
218	20231006	165600	238505230	5340	5340	5340	5340	0
219	20231006	165500	238505230	5340	5340	5340	5340	0
220	20231006	165400	238505230	5340	5340	5340	5340	0
221	20231006	165300	238505230	5340	5340	5340	5340	0
222	20231006	165200	238505230	5340	5340	5340	5340	0
223	20231006	165100	238505230	5340	5340	5340	5340	0
224	20231006	165000	238505230	5340	5340	5340	5340	0
225	20231006	164900	238505230	5340	5340	5340	5340	0
226	20231006	164800	238505230	5340	5340	5340	5340	0
227	20231006	164700	238505230	5340	5340	5340	5340	0
228	20231006	164600	238505230	5340	5340	5340	5340	0
229	20231006	164500	238505230	5340	5340	5340	5340	0
230	20231006	164400	238505230	5340	5340	5340	5340	0
231	20231006	164300	238505230	5340	5340	5340	5340	0
232	20231006	164200	238505230	5340	5340	5340	5340	0
233	20231006	164100	238505230	5340	5340	5340	5340	0
234	20231006	164000	238505230	5340	5340	5340	5340	0
235	20231006	163900	238505230	5340	5340	5340	5340	0
236	20231006	163800	238505230	5340	5340	5340	5340	0
237	20231006	163700	238505230	5340	5340	5340	5340	0
238	20231006	163600	238505230	5340	5340	5340	5340	0
239	20231006	163500	238505230	5340	5340	5340	5340	0
240	20231006	163400	238505230	5340	5340	5340	5340	0
241	20231006	163300	238505230	5340	5340	5340	5340	0
242	20231006	163200	238505230	5340	5340	5340	5340	1220
243	20231006	163100	238505230	5340	5340	5340	5340	0
244	20231006	163000	238505230	5340	5340	5340	5340	0
245	20231006	162900	238505230	5340	5340	5340	5340	0
246	20231006	162800	238505230	5340	5340	5340	5340	0
247	20231006	162700	238505230	5340	5340	5340	5340	0
248	20231006	162600	238505230	5340	5340	5340	5340	0
249	20231006	162500	238505230	5340	5340	5340	5340	0
250	20231006	162400	238505230	5340	5340	5340	5340	0
251	20231006	162300	238505230	5340	5340	5340	5340	0
252	20231006	162200	238505230	5340	5340	5340	5340	0
253	20231006	162100	238505230	5340	5340	5340	5340	0
254	20231006	162000	238505230	5340	5340	5340	5340	0
255	20231006	161900	238505230	5340	5340	5340	5340	0
256	20231006	161800	238505230	5340	5340	5340	5340	0
257	20231006	161700	238505230	5340	5340	5340	5340	0
258	20231006	161600	238505230	5340	5340	5340	5340	0
259	20231006	161500	238505230	5340	5340	5340	5340	0
260	20231006	161400	238505230	5340	5340	5340	5340	0
261	20231006	161300	238505230	5340	5340	5340	5340	0
262	20231006	161200	238505230	5340	5340	5340	5340	0
263	20231006	161100	238505230	5340	5340	5340	5340	0
264	20231006	161000	238505230	5340	5340	5340	5340	0
265	20231006	160900	238505230	5340	5340	5340	5340	0
266	20231006	160800	238505230	5340	5340	5340	5340	0
267	20231006	160700	238505230	5340	5340	5340	5340	0
268	20231006	160600	238505230	5340	5340	5340	5340	0
269	20231006	160500	238505230	5340	5340	5340	5340	0
270	20231006	160400	238505230	5340	5340	5340	5340	0
271	20231006	160300	238505230	5340	5340	5340	5340	0
272	20231006	160200	238505230	5340	5340	5340	5340	1220
273	20231006	160100	238505230	5340	5340	5340	5340	0
274	20231006	160000	238505230	5340	5340	5340	5340	0
275	20231006	155900	238505230	5340	5340	5340	5340	0
276	20231006	155800	238505230	5340	5340	5340	5340	0
277	20231006	155700	238505230	5340	5340	5340	5340	0
278	20231006	155600	238505230	5340	5340	5340	5340	0
279	20231006	155500	238505230	5340	5340	5340	5340	0
280	20231006	155400	238505230	5340	5340	5340	5340	0
281	20231006	155300	238505230	5340	5340	5340	5340	0
282	20231006	155200	238505230	5340	5340	5340	5340	0
283	20231006	155100	238505230	5340	5340	5340	5340	0
284	20231006	155000	238505230	5340	5340	5340	5340	0
285	20231006	154900	238505230	5340	5340	5340	5340	0
286	20231006	154800	238505230	5340	5340	5340	5340	0
287	20231006	154700	238505230	5340	5340	5340	5340	0
288	20231006	154600	238505230	5340	5340	5340	5340	0
289	20231006	154500	238505230	5340	5340	5340	5340	0
290	20231006	154400	238505230	5340	5340	5340	5340	0
291	20231006	154300	238505230	5340	5340	5340	5340	0
292	20231006	154200	238505230	5340	5340	5340	5340	0
293	20231006	154100	238505230	5340	5340	5340	5340	0
294	20231006	154000	238505230	5340	5340	5340	5340	0
295	20231006	153900	238505230	5340	5340	5340	5340	0
296	20231006	153800	238505230	5340	5340	5340	5340	0
297	20231006	153700	238505230	5340	5340	5340	5340	0
298	20231006	153600	238505230	5340	5340	5340	5340	0
299	20231006	153500	238505230	5340	5340	5340	5340	0
300	20231006	153400	238505230	5340	5340	5340	5340	0
301	20231006	153300	238505230	5340	5340	5340	5340	0
302	20231006	153200	238505230	5340	5340	5340	5340	1220
303	20231006	153100	238505230	5340	5340	5340	5340	0
304	20231006	153000	238505230	5340	5340	5340	5340	1220
305	20231006	152900	231990430	5340	5340	5340	5340	0
306	20231006	152800	231990430	5340	5340	5340	5340	0
307	20231006	152700	231990430	5340	5340	5340	5340	0
308	20231006	152600	231990430	5340	5340	5340	5340	0
309	20231006	152500	231990430	5340	5340	5340	5340	0
310	20231006	152400	231990430	5340	5340	5340	5340	0
311	20231006	152300	231990430	5340	5340	5340	5340	0
312	20231006	152200	231990430	5340	5340	5340	5340	0
313	20231006	152100	231990430	5340	5340	5340	5340	0
314	20231006	152000	231990430	5340	5340	5340	5340	0
315	20231006	151900	231990430	5340	5340	5340	5340	120
316	20231006	151800	231349630	5320	5330	5330	5320	169
317	20231006	151700	230450250	5340	5340	5340	5340	0
318	20231006	151600	230450250	5340	5330	5340	5330	2
319	20231006	151500	230439580	5350	5350	5350	5350	0
320	20231006	151400	230439580	5350	5350	5350	5350	4
321	20231006	151300	230418180	5360	5360	5360	5360	0
322	20231006	151200	230418180	5360	5360	5360	5360	0
323	20231006	151100	230418180	5360	5360	5360	5360	0
324	20231006	151000	230418180	5360	5360	5360	5360	2
325	20231006	150900	230407460	5360	5360	5360	5360	0
326	20231006	150800	230407460	5360	5360	5360	5360	9
327	20231006	150700	230359220	5320	5350	5350	5320	984
328	20231006	150600	225113740	5340	5320	5340	5320	294
329	20231006	150500	223545780	5340	5360	5360	5340	2023
330	20231006	150400	212738940	5360	5350	5360	5350	354
331	20231006	150300	210841540	5350	5350	5350	5350	120
332	20231006	150200	210199540	5360	5360	5360	5360	1
333	20231006	150100	210194180	5360	5360	5360	5360	2
334	20231006	150000	210183460	5360	5350	5360	5350	202
335	20231006	145900	209100760	5350	5340	5350	5340	333
336	20231006	145800	207319240	5320	5320	5320	5320	0
337	20231006	145700	207319240	5320	5320	5320	5320	0
338	20231006	145600	207319240	5320	5320	5320	5320	0
339	20231006	145500	207319240	5320	5330	5330	5320	82
340	20231006	145400	206882390	5340	5340	5340	5340	0
341	20231006	145300	206882390	5340	5340	5340	5340	1
342	20231006	145200	206877050	5350	5350	5350	5350	7
343	20231006	145100	206839600	5320	5320	5320	5320	870
344	20231006	145000	202211200	5320	5320	5320	5320	3
345	20231006	144900	202195240	5320	5320	5320	5320	7
346	20231006	144800	202158000	5300	5300	5300	5300	0
347	20231006	144700	202158000	5300	5300	5300	5300	91
348	20231006	144600	201675700	5300	5320	5320	5300	193
349	20231006	144500	200652680	5310	5310	5310	5310	186
350	20231006	144400	199665020	5320	5320	5320	5320	0
351	20231006	144300	199665020	5320	5320	5320	5320	95
352	20231006	144200	199159620	5360	5330	5360	5330	8
353	20231006	144100	199116800	5330	5330	5330	5330	0
354	20231006	144000	199116800	5330	5340	5340	5330	200
355	20231006	143900	198049700	5340	5340	5360	5340	44
356	20231006	143800	197814360	5320	5320	5320	5320	2
357	20231006	143700	197803720	5320	5320	5320	5320	0
358	20231006	143600	197803720	5320	5320	5320	5320	40
359	20231006	143500	197590920	5340	5340	5340	5340	0
360	20231006	143400	197590920	5340	5340	5340	5340	0
361	20231006	143300	197590920	5340	5340	5340	5340	3
362	20231006	143200	197574900	5310	5310	5310	5310	0
363	20231006	143100	197574900	5310	5310	5310	5310	10
364	20231006	143000	197521800	5310	5310	5310	5310	0
365	20231006	142900	197521800	5310	5310	5310	5310	0
366	20231006	142800	197521800	5310	5310	5310	5310	0
367	20231006	142700	197521800	5310	5300	5310	5300	2
368	20231006	142600	197511190	5340	5340	5340	5340	1
369	20231006	142500	197505850	5340	5340	5340	5340	0
370	20231006	142400	197505850	5340	5340	5340	5340	7
371	20231006	142300	197468470	5300	5320	5320	5300	2469
372	20231006	142200	184366190	5350	5350	5350	5350	3
373	20231006	142100	184350140	5360	5360	5360	5360	0
374	20231006	142000	184350140	5360	5360	5360	5360	0
375	20231006	141900	184350140	5360	5360	5360	5360	2
376	20231006	141800	184339420	5360	5360	5360	5360	5
377	20231006	141700	184312620	5320	5320	5320	5320	0
378	20231006	141600	184312620	5320	5320	5320	5320	0
379	20231006	141500	184312620	5320	5320	5320	5320	28
380	20231006	141400	184163660	5360	5360	5360	5360	31
381	20231006	141300	183997500	5330	5330	5330	5330	0
382	20231006	141200	183997500	5330	5330	5330	5330	23
383	20231006	141100	183874910	5360	5360	5360	5360	0
384	20231006	141000	183874910	5360	5360	5360	5360	1
385	20231006	140900	183869550	5360	5360	5360	5360	290
386	20231006	140800	182315150	5360	5360	5360	5360	1
387	20231006	140700	182309790	5360	5360	5360	5360	0
388	20231006	140600	182309790	5360	5360	5360	5360	0
389	20231006	140500	182309790	5360	5360	5360	5360	0
390	20231006	140400	182309790	5360	5360	5360	5360	0
391	20231006	140300	182309790	5360	5360	5360	5360	0
392	20231006	140200	182309790	5360	5360	5360	5360	0
393	20231006	140100	182309790	5360	5360	5360	5360	0
394	20231006	140000	182309790	5360	5360	5360	5360	27
395	20231006	135900	182165070	5320	5320	5320	5320	0
396	20231006	135800	182165070	5320	5320	5320	5320	0
397	20231006	135700	182165070	5320	5330	5330	5320	200
398	20231006	135600	181100370	5360	5360	5360	5360	1
399	20231006	135500	181095010	5360	5360	5360	5360	0
400	20231006	135400	181095010	5360	5360	5360	5360	0
401	20231006	135300	181095010	5360	5360	5360	5360	0
402	20231006	135200	181095010	5360	5360	5360	5360	0
403	20231006	135100	181095010	5360	5360	5360	5360	50
404	20231006	135000	180827010	5360	5360	5360	5360	0
405	20231006	134900	180827010	5360	5360	5360	5360	0
406	20231006	134800	180827010	5360	5360	5360	5360	0
407	20231006	134700	180827010	5360	5330	5360	5330	11
408	20231006	134600	180768350	5360	5360	5360	5360	6
409	20231006	134500	180736190	5330	5330	5330	5330	262
410	20231006	134400	179339730	5360	5360	5360	5360	0
411	20231006	134300	179339730	5360	5360	5360	5360	0
412	20231006	134200	179339730	5360	5360	5360	5360	175
413	20231006	134100	178401730	5360	5360	5360	5360	0
414	20231006	134000	178401730	5360	5360	5360	5360	0
415	20231006	133900	178401730	5360	5360	5360	5360	233
416	20231006	133800	177152850	5330	5330	5330	5330	0
417	20231006	133700	177152850	5330	5330	5330	5330	0
418	20231006	133600	177152850	5330	5330	5330	5330	100
419	20231006	133500	176619850	5340	5340	5340	5340	0
420	20231006	133400	176619850	5340	5340	5340	5340	96
421	20231006	133300	176107210	5360	5360	5360	5360	0
422	20231006	133200	176107210	5360	5360	5360	5360	0
423	20231006	133100	176107210	5360	5360	5360	5360	0
424	20231006	133000	176107210	5360	5360	5360	5360	0
425	20231006	132900	176107210	5360	5360	5360	5360	0
426	20231006	132800	176107210	5360	5360	5360	5360	0
427	20231006	132700	176107210	5360	5360	5360	5360	0
428	20231006	132600	176107210	5360	5360	5360	5360	0
429	20231006	132500	176107210	5360	5360	5360	5360	1
430	20231006	132400	176101850	5360	5360	5360	5360	0
431	20231006	132300	176101850	5360	5360	5360	5360	0
432	20231006	132200	176101850	5360	5340	5360	5340	265
433	20231006	132100	174686670	5340	5340	5340	5340	306
434	20231006	132000	173052630	5340	5340	5340	5340	10
435	20231006	131900	172999230	5340	5360	5360	5340	11
436	20231006	131800	172940410	5340	5340	5340	5340	5
437	20231006	131700	172913710	5340	5340	5340	5340	0
438	20231006	131600	172913710	5340	5350	5350	5340	500
439	20231006	131500	170242700	5360	5360	5360	5360	10
440	20231006	131400	170189100	5370	5370	5370	5370	100
441	20231006	131300	169652100	5370	5370	5370	5370	1
442	20231006	131200	169646730	5370	5370	5370	5370	0
443	20231006	131100	169646730	5370	5370	5370	5370	1
444	20231006	131000	169641360	5370	5370	5370	5370	1
445	20231006	130900	169635990	5370	5370	5370	5370	35
446	20231006	130800	169448040	5370	5370	5370	5370	162
447	20231006	130700	168578100	5370	5370	5370	5370	100
448	20231006	130600	168041100	5370	5370	5370	5370	0
449	20231006	130500	168041100	5370	5370	5370	5360	153
450	20231006	130400	167219990	5370	5370	5370	5370	20
451	20231006	130300	167112590	5370	5370	5370	5370	20
452	20231006	130200	167005190	5330	5350	5350	5330	186
453	20231006	130100	166012020	5350	5350	5350	5350	0
454	20231006	130000	166012020	5350	5350	5350	5350	0
455	20231006	125900	166012020	5350	5350	5350	5350	1
456	20231006	125800	166006670	5350	5350	5350	5350	0
457	20231006	125700	166006670	5350	5350	5350	5350	0
458	20231006	125600	166006670	5350	5350	5350	5350	4
459	20231006	125500	165985270	5350	5350	5350	5350	0
460	20231006	125400	165985270	5350	5350	5350	5350	1
461	20231006	125300	165979920	5380	5380	5380	5380	0
462	20231006	125200	165979920	5380	5380	5380	5380	136
463	20231006	125100	165248240	5380	5380	5380	5380	0
464	20231006	125000	165248240	5380	5380	5380	5380	0
465	20231006	124900	165248240	5380	5350	5380	5350	23
466	20231006	124800	165125130	5350	5350	5350	5350	4
467	20231006	124700	165103730	5350	5350	5350	5350	10
468	20231006	124600	165050230	5340	5340	5340	5340	115
469	20231006	124500	164436130	5350	5350	5350	5350	0
470	20231006	124400	164436130	5350	5350	5350	5350	10
471	20231006	124300	164382630	5350	5350	5350	5350	10
472	20231006	124200	164329130	5350	5350	5350	5350	300
473	20231006	124100	162724130	5350	5350	5350	5350	0
474	20231006	124000	162724130	5350	5350	5350	5350	7
475	20231006	123900	162686680	5390	5390	5390	5390	0
476	20231006	123800	162686680	5390	5390	5390	5390	0
477	20231006	123700	162686680	5390	5390	5390	5390	2
478	20231006	123600	162675900	5390	5390	5390	5390	0
479	20231006	123500	162675900	5390	5390	5390	5390	0
480	20231006	123400	162675900	5390	5390	5390	5390	0
481	20231006	123300	162675900	5390	5390	5390	5390	0
482	20231006	123200	162675900	5390	5380	5390	5380	1041
483	20231006	123100	157066060	5380	5380	5380	5380	3
484	20231006	123000	157049920	5350	5350	5350	5350	0
485	20231006	122900	157049920	5350	5350	5350	5350	0
486	20231006	122800	157049920	5350	5350	5350	5350	0
487	20231006	122700	157049920	5350	5350	5350	5350	0
488	20231006	122600	157049920	5350	5350	5350	5350	0
489	20231006	122500	157049920	5350	5350	5350	5350	0
490	20231006	122400	157049920	5350	5350	5350	5350	0
491	20231006	122300	157049920	5350	5350	5350	5350	58
492	20231006	122200	156739620	5350	5350	5350	5350	0
493	20231006	122100	156739620	5350	5350	5350	5350	0
494	20231006	122000	156739620	5350	5350	5350	5350	1
495	20231006	121900	156734270	5350	5350	5350	5350	0
496	20231006	121800	156734270	5350	5350	5350	5350	0
497	20231006	121700	156734270	5350	5340	5350	5340	1570
498	20231006	121600	148344750	5340	5340	5340	5340	0
499	20231006	121500	148344750	5340	5340	5340	5340	5
500	20231006	121400	148318050	5340	5340	5340	5340	4
501	20231006	121300	148296690	5310	5320	5320	5310	160
502	20231006	121200	147447070	5330	5330	5330	5330	1
503	20231006	121100	147441740	5310	5350	5350	5310	105
504	20231006	121000	146882190	5340	5330	5340	5330	12
505	20231006	120900	146818130	5310	5310	5310	5310	200
506	20231006	120800	145756130	5310	5320	5320	5310	46
507	20231006	120700	145511760	5320	5320	5320	5320	221
508	20231006	120600	144336040	5330	5330	5330	5330	1
509	20231006	120500	144330710	5330	5320	5330	5320	103
510	20231006	120400	143782720	5330	5330	5330	5330	18
511	20231006	120300	143686780	5320	5330	5330	5320	500
512	20231006	120200	141025780	5350	5350	5350	5350	0
513	20231006	120100	141025780	5350	5350	5350	5350	0
514	20231006	120000	141025780	5350	5350	5350	5350	0
515	20231006	115900	141025780	5350	5350	5350	5350	0
516	20231006	115800	141025780	5350	5350	5350	5350	0
517	20231006	115700	141025780	5350	5350	5350	5350	0
518	20231006	115600	141025780	5350	5350	5350	5350	6
519	20231006	115500	140993680	5350	5350	5350	5350	0
520	20231006	115400	140993680	5350	5350	5350	5350	0
521	20231006	115300	140993680	5350	5350	5350	5350	0
522	20231006	115200	140993680	5350	5350	5350	5350	3
523	20231006	115100	140977630	5350	5350	5350	5350	0
524	20231006	115000	140977630	5350	5350	5350	5350	0
525	20231006	114900	140977630	5350	5350	5350	5350	0
526	20231006	114800	140977630	5350	5350	5350	5350	5
527	20231006	114700	140950880	5350	5350	5350	5350	0
528	20231006	114600	140950880	5350	5350	5350	5350	1
529	20231006	114500	140945530	5350	5350	5350	5350	0
530	20231006	114400	140945530	5350	5350	5350	5350	1
531	20231006	114300	140940180	5350	5350	5350	5350	0
532	20231006	114200	140940180	5350	5350	5350	5350	1
533	20231006	114100	140934830	5340	5340	5340	5340	500
534	20231006	114000	138264830	5340	5340	5340	5340	0
535	20231006	113900	138264830	5340	5340	5340	5340	0
536	20231006	113800	138264830	5340	5340	5340	5340	1
537	20231006	113700	138259490	5350	5360	5360	5350	50
538	20231006	113600	137991870	5360	5340	5360	5340	794
539	20231006	113500	133744150	5350	5380	5380	5350	232
540	20231006	113400	132502770	5380	5380	5380	5380	5
541	20231006	113300	132475870	5380	5380	5380	5380	0
542	20231006	113200	132475870	5380	5350	5380	5350	24
543	20231006	113100	132347290	5380	5380	5380	5380	0
544	20231006	113000	132347290	5380	5380	5380	5380	0
545	20231006	112900	132347290	5380	5380	5380	5380	0
546	20231006	112800	132347290	5380	5380	5380	5380	0
547	20231006	112700	132347290	5380	5380	5380	5380	0
548	20231006	112600	132347290	5380	5380	5380	5380	0
549	20231006	112500	132347290	5380	5380	5380	5380	0
550	20231006	112400	132347290	5380	5380	5380	5380	10
551	20231006	112300	132293490	5380	5380	5380	5380	0
552	20231006	112200	132293490	5380	5340	5380	5340	25
553	20231006	112100	132159710	5340	5340	5340	5340	0
554	20231006	112000	132159710	5340	5340	5340	5340	0
555	20231006	111900	132159710	5340	5340	5340	5340	50
556	20231006	111800	131892710	5340	5340	5340	5340	0
557	20231006	111700	131892710	5340	5380	5380	5340	306
558	20231006	111600	130258430	5370	5370	5370	5370	606
559	20231006	111500	127004210	5340	5340	5340	5340	0
560	20231006	111400	127004210	5340	5350	5350	5340	200
561	20231006	111300	125934930	5390	5390	5390	5390	0
562	20231006	111200	125934930	5390	5390	5390	5390	0
563	20231006	111100	125934930	5390	5350	5390	5350	107
564	20231006	111000	125362200	5390	5350	5390	5340	400
565	20231006	110900	123215050	5350	5360	5390	5350	35
566	20231006	110800	123027290	5390	5390	5390	5390	0
567	20231006	110700	123027290	5390	5390	5390	5390	0
568	20231006	110600	123027290	5390	5390	5390	5390	0
569	20231006	110500	123027290	5390	5390	5390	5390	0
570	20231006	110400	123027290	5390	5350	5390	5350	737
571	20231006	110300	119084260	5390	5390	5390	5390	1
572	20231006	110200	119078870	5390	5390	5390	5390	0
573	20231006	110100	119078870	5390	5390	5390	5390	0
574	20231006	110000	119078870	5390	5390	5390	5390	2
575	20231006	105900	119068090	5390	5390	5390	5390	6
576	20231006	105800	119035750	5400	5400	5400	5400	0
577	20231006	105700	119035750	5400	5400	5400	5400	0
578	20231006	105600	119035750	5400	5400	5400	5400	1
579	20231006	105500	119030350	5400	5390	5400	5390	6
580	20231006	105400	118998000	5390	5390	5390	5390	5
581	20231006	105300	118971050	5390	5390	5390	5390	2
582	20231006	105200	118960270	5360	5380	5380	5360	18
583	20231006	105100	118863720	5400	5400	5400	5400	0
584	20231006	105000	118863720	5400	5400	5400	5400	0
585	20231006	104900	118863720	5400	5400	5400	5400	0
586	20231006	104800	118863720	5400	5400	5400	5400	0
587	20231006	104700	118863720	5400	5400	5400	5400	192
588	20231006	104600	117826920	5400	5400	5400	5400	50
589	20231006	104500	117556920	5410	5410	5410	5410	0
590	20231006	104400	117556920	5410	5410	5410	5410	0
591	20231006	104300	117556920	5410	5410	5410	5410	0
592	20231006	104200	117556920	5410	5410	5410	5410	49
593	20231006	104100	117291830	5410	5410	5410	5410	1
594	20231006	104000	117286420	5420	5410	5420	5410	17
595	20231006	103900	117194380	5410	5410	5410	5410	0
596	20231006	103800	117194380	5410	5410	5410	5410	501
597	20231006	103700	114483970	5380	5380	5380	5380	0
598	20231006	103600	114483970	5380	5380	5380	5380	0
599	20231006	103500	114483970	5380	5380	5380	5380	0
600	20231006	103400	114483970	5380	5380	5380	5380	2
601	20231006	103300	114473210	5410	5410	5410	5410	0
602	20231006	103200	114473210	5410	5400	5410	5400	1440
603	20231006	103100	106696600	5350	5350	5350	5350	0
604	20231006	103000	106696600	5350	5350	5350	5350	80
605	20231006	102900	106268600	5350	5400	5400	5350	8
606	20231006	102800	106225500	5350	5350	5350	5350	0
607	20231006	102700	106225500	5350	5350	5350	5350	1
608	20231006	102600	106220150	5350	5350	5350	5350	0
609	20231006	102500	106220150	5350	5350	5350	5350	10
610	20231006	102400	106166650	5350	5350	5350	5350	10
611	20231006	102300	106113150	5400	5400	5400	5400	1
612	20231006	102200	106107750	5400	5400	5400	5400	0
613	20231006	102100	106107750	5400	5400	5400	5400	0
614	20231006	102000	106107750	5400	5400	5400	5400	4
615	20231006	101900	106086150	5350	5350	5350	5350	0
616	20231006	101800	106086150	5350	5390	5390	5350	1769
617	20231006	101700	96552200	5380	5350	5380	5350	1010
618	20231006	101600	91129320	5390	5390	5390	5390	0
619	20231006	101500	91129320	5390	5390	5390	5390	0
620	20231006	101400	91129320	5390	5390	5390	5390	192
621	20231006	101300	90094440	5390	5390	5390	5390	500
622	20231006	101200	87399440	5390	5370	5390	5330	643
623	20231006	101100	83949460	5400	5400	5400	5400	0
624	20231006	101000	83949460	5400	5400	5400	5400	2
625	20231006	100900	83938660	5400	5400	5400	5400	0
626	20231006	100800	83938660	5400	5400	5400	5400	10
627	20231006	100700	83884660	5400	5390	5400	5390	10
628	20231006	100600	83830670	5400	5400	5400	5400	2
629	20231006	100500	83819870	5370	5390	5400	5370	17
630	20231006	100400	83728260	5380	5380	5380	5380	44
631	20231006	100300	83491540	5400	5400	5400	5400	0
632	20231006	100200	83491540	5400	5400	5400	5400	2
633	20231006	100100	83480740	5400	5400	5400	5400	0
634	20231006	100000	83480740	5400	5400	5400	5400	0
635	20231006	095900	83480740	5400	5400	5400	5400	4
636	20231006	095800	83459140	5400	5400	5400	5400	0
637	20231006	095700	83459140	5400	5400	5400	5400	0
638	20231006	095600	83459140	5400	5380	5400	5380	24
639	20231006	095500	83329980	5380	5380	5380	5380	0
640	20231006	095400	83329980	5380	5380	5380	5380	7
641	20231006	095300	83292320	5370	5370	5370	5370	52
642	20231006	095200	83013080	5370	5370	5370	5370	4
643	20231006	095100	82991600	5350	5350	5350	5350	61
644	20231006	095000	82665250	5350	5360	5360	5350	100
645	20231006	094900	82129790	5370	5370	5370	5370	91
646	20231006	094800	81641120	5370	5370	5370	5370	15
647	20231006	094700	81560570	5380	5380	5380	5380	0
648	20231006	094600	81560570	5380	5380	5380	5380	4
649	20231006	094500	81539050	5370	5370	5370	5370	0
650	20231006	094400	81539050	5370	5380	5380	5370	194
651	20231006	094300	80496750	5420	5420	5420	5420	6
652	20231006	094200	80464230	5390	5390	5390	5390	0
653	20231006	094100	80464230	5390	5390	5390	5390	19
654	20231006	094000	80361820	5430	5430	5430	5430	10
655	20231006	093900	80307520	5440	5420	5440	5410	961
656	20231006	093800	75091840	5420	5440	5440	5420	25
657	20231006	093700	74956320	5440	5430	5440	5420	580
658	20231006	093600	71808730	5420	5390	5420	5390	1168
659	20231006	093500	65487880	5390	5390	5390	5390	2
660	20231006	093400	65477100	5390	5390	5390	5390	1
661	20231006	093300	65471710	5390	5390	5390	5350	72
662	20231006	093200	65085630	5380	5390	5390	5380	240
663	20231006	093100	63794420	5390	5390	5390	5390	4
664	20231006	093000	63772860	5360	5360	5360	5360	284
665	20231006	092900	62250620	5360	5360	5360	5360	9
666	20231006	092800	62202380	5350	5350	5350	5350	10
667	20231006	092700	62148880	5400	5400	5400	5400	50
668	20231006	092600	61878880	5400	5350	5400	5350	26
669	20231006	092500	61739450	5400	5400	5400	5400	1
670	20231006	092400	61734050	5400	5400	5400	5400	7
671	20231006	092300	61696250	5400	5400	5420	5400	1022
672	20231006	092200	56177250	5420	5410	5420	5360	1126
673	20231006	092100	50108770	5410	5380	5410	5380	1038
674	20231006	092000	44512360	5380	5380	5380	5380	35
675	20231006	091900	44324060	5350	5350	5350	5350	150
676	20231006	091800	43521560	5350	5360	5370	5350	1318
677	20231006	091700	36452620	5350	5330	5350	5300	1319
678	20231006	091600	29411920	5320	5320	5320	5320	441
679	20231006	091500	27065800	5320	5320	5320	5320	2
680	20231006	091400	27055160	5320	5310	5320	5310	9
681	20231006	091300	27007300	5320	5310	5320	5310	298
682	20231006	091200	25423950	5310	5310	5320	5310	90
683	20231006	091100	24945900	5310	5310	5310	5310	771
684	20231006	091000	20851890	5310	5290	5310	5290	388
685	20231006	090900	18793770	5290	5280	5290	5280	455
686	20231006	090800	16391010	5260	5260	5270	5260	913
687	20231006	090700	11585970	5260	5240	5260	5240	1158
688	20231006	090600	5509230	5240	5220	5240	5220	181
689	20231006	090500	4563750	5220	5220	5230	5220	69
690	20231006	090400	4203470	5220	5220	5220	5220	301
691	20231006	090300	2632250	5220	5220	5220	5220	2
692	20231006	090200	2621810	5220	5220	5220	5220	2
693	20231006	090100	2611370	5180	5180	5180	5180	0
694	20231006	090000	2611370	5180	5170	5190	5170	505