KissMeData/170920/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201000	332904920	8890	8890	8890	8890	680
3	20231006	200900	332904920	8890	8890	8890	8890	0
4	20231006	200800	332904920	8890	8890	8890	8890	0
5	20231006	200700	332904920	8890	8890	8890	8890	0
6	20231006	200600	332904920	8890	8890	8890	8890	0
7	20231006	200500	332904920	8890	8890	8890	8890	0
8	20231006	200400	332904920	8890	8890	8890	8890	0
9	20231006	200300	332904920	8890	8890	8890	8890	0
10	20231006	200200	332904920	8890	8890	8890	8890	0
11	20231006	200100	332904920	8890	8890	8890	8890	0
12	20231006	200000	332904920	8890	8890	8890	8890	0
13	20231006	195900	332904920	8890	8890	8890	8890	0
14	20231006	195800	332904920	8890	8890	8890	8890	0
15	20231006	195700	332904920	8890	8890	8890	8890	0
16	20231006	195600	332904920	8890	8890	8890	8890	0
17	20231006	195500	332904920	8890	8890	8890	8890	0
18	20231006	195400	332904920	8890	8890	8890	8890	0
19	20231006	195300	332904920	8890	8890	8890	8890	0
20	20231006	195200	332904920	8890	8890	8890	8890	0
21	20231006	195100	332904920	8890	8890	8890	8890	0
22	20231006	195000	332904920	8890	8890	8890	8890	0
23	20231006	194900	332904920	8890	8890	8890	8890	0
24	20231006	194800	332904920	8890	8890	8890	8890	0
25	20231006	194700	332904920	8890	8890	8890	8890	0
26	20231006	194600	332904920	8890	8890	8890	8890	0
27	20231006	194500	332904920	8890	8890	8890	8890	0
28	20231006	194400	332904920	8890	8890	8890	8890	0
29	20231006	194300	332904920	8890	8890	8890	8890	0
30	20231006	194200	332904920	8890	8890	8890	8890	0
31	20231006	194100	332904920	8890	8890	8890	8890	0
32	20231006	194000	332904920	8890	8890	8890	8890	680
33	20231006	193900	332904920	8890	8890	8890	8890	0
34	20231006	193800	332904920	8890	8890	8890	8890	0
35	20231006	193700	332904920	8890	8890	8890	8890	0
36	20231006	193600	332904920	8890	8890	8890	8890	0
37	20231006	193500	332904920	8890	8890	8890	8890	0
38	20231006	193400	332904920	8890	8890	8890	8890	0
39	20231006	193300	332904920	8890	8890	8890	8890	0
40	20231006	193200	332904920	8890	8890	8890	8890	0
41	20231006	193100	332904920	8890	8890	8890	8890	0
42	20231006	193000	332904920	8890	8890	8890	8890	0
43	20231006	192900	332904920	8890	8890	8890	8890	0
44	20231006	192800	332904920	8890	8890	8890	8890	0
45	20231006	192700	332904920	8890	8890	8890	8890	0
46	20231006	192600	332904920	8890	8890	8890	8890	0
47	20231006	192500	332904920	8890	8890	8890	8890	0
48	20231006	192400	332904920	8890	8890	8890	8890	0
49	20231006	192300	332904920	8890	8890	8890	8890	0
50	20231006	192200	332904920	8890	8890	8890	8890	0
51	20231006	192100	332904920	8890	8890	8890	8890	0
52	20231006	192000	332904920	8890	8890	8890	8890	0
53	20231006	191900	332904920	8890	8890	8890	8890	0
54	20231006	191800	332904920	8890	8890	8890	8890	0
55	20231006	191700	332904920	8890	8890	8890	8890	0
56	20231006	191600	332904920	8890	8890	8890	8890	0
57	20231006	191500	332904920	8890	8890	8890	8890	0
58	20231006	191400	332904920	8890	8890	8890	8890	0
59	20231006	191300	332904920	8890	8890	8890	8890	0
60	20231006	191200	332904920	8890	8890	8890	8890	0
61	20231006	191100	332904920	8890	8890	8890	8890	0
62	20231006	191000	332904920	8890	8890	8890	8890	680
63	20231006	190900	332904920	8890	8890	8890	8890	0
64	20231006	190800	332904920	8890	8890	8890	8890	0
65	20231006	190700	332904920	8890	8890	8890	8890	0
66	20231006	190600	332904920	8890	8890	8890	8890	0
67	20231006	190500	332904920	8890	8890	8890	8890	0
68	20231006	190400	332904920	8890	8890	8890	8890	0
69	20231006	190300	332904920	8890	8890	8890	8890	0
70	20231006	190200	332904920	8890	8890	8890	8890	0
71	20231006	190100	332904920	8890	8890	8890	8890	0
72	20231006	190000	332904920	8890	8890	8890	8890	0
73	20231006	185900	332904920	8890	8890	8890	8890	0
74	20231006	185800	332904920	8890	8890	8890	8890	0
75	20231006	185700	332904920	8890	8890	8890	8890	0
76	20231006	185600	332904920	8890	8890	8890	8890	0
77	20231006	185500	332904920	8890	8890	8890	8890	0
78	20231006	185400	332904920	8890	8890	8890	8890	0
79	20231006	185300	332904920	8890	8890	8890	8890	0
80	20231006	185200	332904920	8890	8890	8890	8890	0
81	20231006	185100	332904920	8890	8890	8890	8890	0
82	20231006	185000	332904920	8890	8890	8890	8890	0
83	20231006	184900	332904920	8890	8890	8890	8890	0
84	20231006	184800	332904920	8890	8890	8890	8890	0
85	20231006	184700	332904920	8890	8890	8890	8890	0
86	20231006	184600	332904920	8890	8890	8890	8890	0
87	20231006	184500	332904920	8890	8890	8890	8890	0
88	20231006	184400	332904920	8890	8890	8890	8890	0
89	20231006	184300	332904920	8890	8890	8890	8890	0
90	20231006	184200	332904920	8890	8890	8890	8890	0
91	20231006	184100	332904920	8890	8890	8890	8890	0
92	20231006	184000	332904920	8890	8890	8890	8890	680
93	20231006	183900	332904920	8890	8890	8890	8890	0
94	20231006	183800	332904920	8890	8890	8890	8890	0
95	20231006	183700	332904920	8890	8890	8890	8890	0
96	20231006	183600	332904920	8890	8890	8890	8890	0
97	20231006	183500	332904920	8890	8890	8890	8890	0
98	20231006	183400	332904920	8890	8890	8890	8890	0
99	20231006	183300	332904920	8890	8890	8890	8890	0
100	20231006	183200	332904920	8890	8890	8890	8890	0
101	20231006	183100	332904920	8890	8890	8890	8890	0
102	20231006	183000	332904920	8890	8890	8890	8890	0
103	20231006	182900	332904920	8890	8890	8890	8890	0
104	20231006	182800	332904920	8890	8890	8890	8890	0
105	20231006	182700	332904920	8890	8890	8890	8890	0
106	20231006	182600	332904920	8890	8890	8890	8890	0
107	20231006	182500	332904920	8890	8890	8890	8890	0
108	20231006	182400	332904920	8890	8890	8890	8890	0
109	20231006	182300	332904920	8890	8890	8890	8890	0
110	20231006	182200	332904920	8890	8890	8890	8890	0
111	20231006	182100	332904920	8890	8890	8890	8890	0
112	20231006	182000	332904920	8890	8890	8890	8890	0
113	20231006	181900	332904920	8890	8890	8890	8890	0
114	20231006	181800	332904920	8890	8890	8890	8890	0
115	20231006	181700	332904920	8890	8890	8890	8890	0
116	20231006	181600	332904920	8890	8890	8890	8890	0
117	20231006	181500	332904920	8890	8890	8890	8890	0
118	20231006	181400	332904920	8890	8890	8890	8890	0
119	20231006	181300	332904920	8890	8890	8890	8890	0
120	20231006	181200	332904920	8890	8890	8890	8890	0
121	20231006	181100	332904920	8890	8890	8890	8890	0
122	20231006	181000	332904920	8890	8890	8890	8890	680
123	20231006	180900	332904920	8890	8890	8890	8890	0
124	20231006	180800	332904920	8890	8890	8890	8890	0
125	20231006	180700	332904920	8890	8890	8890	8890	0
126	20231006	180600	332904920	8890	8890	8890	8890	0
127	20231006	180500	332904920	8890	8890	8890	8890	0
128	20231006	180400	332904920	8890	8890	8890	8890	0
129	20231006	180300	332904920	8890	8890	8890	8890	0
130	20231006	180200	332904920	8890	8890	8890	8890	0
131	20231006	180100	332904920	8890	8890	8890	8890	0
132	20231006	180000	332904920	8890	8890	8890	8890	0
133	20231006	175900	332904920	8890	8890	8890	8890	0
134	20231006	175800	332904920	8890	8890	8890	8890	0
135	20231006	175700	332904920	8890	8890	8890	8890	0
136	20231006	175600	332904920	8890	8890	8890	8890	0
137	20231006	175500	332904920	8890	8890	8890	8890	0
138	20231006	175400	332904920	8890	8890	8890	8890	0
139	20231006	175300	332904920	8890	8890	8890	8890	0
140	20231006	175200	332904920	8890	8890	8890	8890	0
141	20231006	175100	332904920	8890	8890	8890	8890	0
142	20231006	175000	332904920	8890	8890	8890	8890	0
143	20231006	174900	332904920	8890	8890	8890	8890	0
144	20231006	174800	332904920	8890	8890	8890	8890	0
145	20231006	174700	332904920	8890	8890	8890	8890	0
146	20231006	174600	332904920	8890	8890	8890	8890	0
147	20231006	174500	332904920	8890	8890	8890	8890	0
148	20231006	174400	332904920	8890	8890	8890	8890	0
149	20231006	174300	332904920	8890	8890	8890	8890	0
150	20231006	174200	332904920	8890	8890	8890	8890	0
151	20231006	174100	332904920	8890	8890	8890	8890	0
152	20231006	174000	332904920	8890	8890	8890	8890	680
153	20231006	173900	332904920	8890	8890	8890	8890	0
154	20231006	173800	332904920	8890	8890	8890	8890	0
155	20231006	173700	332904920	8890	8890	8890	8890	0
156	20231006	173600	332904920	8890	8890	8890	8890	0
157	20231006	173500	332904920	8890	8890	8890	8890	0
158	20231006	173400	332904920	8890	8890	8890	8890	0
159	20231006	173300	332904920	8890	8890	8890	8890	0
160	20231006	173200	332904920	8890	8890	8890	8890	0
161	20231006	173100	332904920	8890	8890	8890	8890	0
162	20231006	173000	332904920	8890	8890	8890	8890	0
163	20231006	172900	332904920	8890	8890	8890	8890	0
164	20231006	172800	332904920	8890	8890	8890	8890	0
165	20231006	172700	332904920	8890	8890	8890	8890	0
166	20231006	172600	332904920	8890	8890	8890	8890	0
167	20231006	172500	332904920	8890	8890	8890	8890	0
168	20231006	172400	332904920	8890	8890	8890	8890	0
169	20231006	172300	332904920	8890	8890	8890	8890	0
170	20231006	172200	332904920	8890	8890	8890	8890	0
171	20231006	172100	332904920	8890	8890	8890	8890	0
172	20231006	172000	332904920	8890	8890	8890	8890	0
173	20231006	171900	332904920	8890	8890	8890	8890	0
174	20231006	171800	332904920	8890	8890	8890	8890	0
175	20231006	171700	332904920	8890	8890	8890	8890	0
176	20231006	171600	332904920	8890	8890	8890	8890	0
177	20231006	171500	332904920	8890	8890	8890	8890	0
178	20231006	171400	332904920	8890	8890	8890	8890	0
179	20231006	171300	332904920	8890	8890	8890	8890	0
180	20231006	171200	332904920	8890	8890	8890	8890	0
181	20231006	171100	332904920	8890	8890	8890	8890	0
182	20231006	171000	332904920	8890	8890	8890	8890	680
183	20231006	170900	332904920	8890	8890	8890	8890	0
184	20231006	170800	332904920	8890	8890	8890	8890	0
185	20231006	170700	332904920	8890	8890	8890	8890	0
186	20231006	170600	332904920	8890	8890	8890	8890	0
187	20231006	170500	332904920	8890	8890	8890	8890	0
188	20231006	170400	332904920	8890	8890	8890	8890	0
189	20231006	170300	332904920	8890	8890	8890	8890	0
190	20231006	170200	332904920	8890	8890	8890	8890	0
191	20231006	170100	332904920	8890	8890	8890	8890	0
192	20231006	170000	332904920	8890	8890	8890	8890	0
193	20231006	165900	332904920	8890	8890	8890	8890	0
194	20231006	165800	332904920	8890	8890	8890	8890	0
195	20231006	165700	332904920	8890	8890	8890	8890	0
196	20231006	165600	332904920	8890	8890	8890	8890	0
197	20231006	165500	332904920	8890	8890	8890	8890	0
198	20231006	165400	332904920	8890	8890	8890	8890	0
199	20231006	165300	332904920	8890	8890	8890	8890	0
200	20231006	165200	332904920	8890	8890	8890	8890	0
201	20231006	165100	332904920	8890	8890	8890	8890	0
202	20231006	165000	332904920	8890	8890	8890	8890	0
203	20231006	164900	332904920	8890	8890	8890	8890	0
204	20231006	164800	332904920	8890	8890	8890	8890	0
205	20231006	164700	332904920	8890	8890	8890	8890	0
206	20231006	164600	332904920	8890	8890	8890	8890	0
207	20231006	164500	332904920	8890	8890	8890	8890	0
208	20231006	164400	332904920	8890	8890	8890	8890	0
209	20231006	164300	332904920	8890	8890	8890	8890	0
210	20231006	164200	332904920	8890	8890	8890	8890	0
211	20231006	164100	332904920	8890	8890	8890	8890	0
212	20231006	164000	332904920	8890	8890	8890	8890	680
213	20231006	163900	332904920	8890	8890	8890	8890	0
214	20231006	163800	332904920	8890	8890	8890	8890	0
215	20231006	163700	332904920	8890	8890	8890	8890	0
216	20231006	163600	332904920	8890	8890	8890	8890	0
217	20231006	163500	332904920	8890	8890	8890	8890	0
218	20231006	163400	332904920	8890	8890	8890	8890	0
219	20231006	163300	332904920	8890	8890	8890	8890	0
220	20231006	163200	332904920	8890	8890	8890	8890	0
221	20231006	163100	332904920	8890	8890	8890	8890	0
222	20231006	163000	332904920	8890	8890	8890	8890	0
223	20231006	162900	332904920	8890	8890	8890	8890	0
224	20231006	162800	332904920	8890	8890	8890	8890	0
225	20231006	162700	332904920	8890	8890	8890	8890	0
226	20231006	162600	332904920	8890	8890	8890	8890	0
227	20231006	162500	332904920	8890	8890	8890	8890	0
228	20231006	162400	332904920	8890	8890	8890	8890	0
229	20231006	162300	332904920	8890	8890	8890	8890	0
230	20231006	162200	332904920	8890	8890	8890	8890	0
231	20231006	162100	332904920	8890	8890	8890	8890	0
232	20231006	162000	332904920	8890	8890	8890	8890	0
233	20231006	161900	332904920	8890	8890	8890	8890	0
234	20231006	161800	332904920	8890	8890	8890	8890	0
235	20231006	161700	332904920	8890	8890	8890	8890	0
236	20231006	161600	332904920	8890	8890	8890	8890	0
237	20231006	161500	332904920	8890	8890	8890	8890	0
238	20231006	161400	332904920	8890	8890	8890	8890	0
239	20231006	161300	332904920	8890	8890	8890	8890	0
240	20231006	161200	332904920	8890	8890	8890	8890	0
241	20231006	161100	332904920	8890	8890	8890	8890	0
242	20231006	161000	332904920	8890	8890	8890	8890	680
243	20231006	160900	332904920	8890	8890	8890	8890	0
244	20231006	160800	332904920	8890	8890	8890	8890	0
245	20231006	160700	332904920	8890	8890	8890	8890	0
246	20231006	160600	332904920	8890	8890	8890	8890	0
247	20231006	160500	332904920	8890	8890	8890	8890	0
248	20231006	160400	332904920	8890	8890	8890	8890	0
249	20231006	160300	332904920	8890	8890	8890	8890	0
250	20231006	160200	332904920	8890	8890	8890	8890	0
251	20231006	160100	332904920	8890	8890	8890	8890	0
252	20231006	160000	332904920	8890	8890	8890	8890	0
253	20231006	155900	332904920	8890	8890	8890	8890	0
254	20231006	155800	332904920	8890	8890	8890	8890	0
255	20231006	155700	332904920	8890	8890	8890	8890	0
256	20231006	155600	332904920	8890	8890	8890	8890	0
257	20231006	155500	332904920	8890	8890	8890	8890	0
258	20231006	155400	332904920	8890	8890	8890	8890	0
259	20231006	155300	332904920	8890	8890	8890	8890	0
260	20231006	155200	332904920	8890	8890	8890	8890	0
261	20231006	155100	332904920	8890	8890	8890	8890	0
262	20231006	155000	332904920	8890	8890	8890	8890	0
263	20231006	154900	332904920	8890	8890	8890	8890	0
264	20231006	154800	332904920	8890	8890	8890	8890	0
265	20231006	154700	332904920	8890	8890	8890	8890	0
266	20231006	154600	332904920	8890	8890	8890	8890	0
267	20231006	154500	332904920	8890	8890	8890	8890	0
268	20231006	154400	332904920	8890	8890	8890	8890	0
269	20231006	154300	332904920	8890	8890	8890	8890	0
270	20231006	154200	332904920	8890	8890	8890	8890	0
271	20231006	154100	332904920	8890	8890	8890	8890	0
272	20231006	154000	332904920	8890	8890	8890	8890	680
273	20231006	153900	332904920	8890	8890	8890	8890	0
274	20231006	153800	332904920	8890	8890	8890	8890	0
275	20231006	153700	332904920	8890	8890	8890	8890	0
276	20231006	153600	332904920	8890	8890	8890	8890	0
277	20231006	153500	332904920	8890	8890	8890	8890	0
278	20231006	153400	332904920	8890	8890	8890	8890	0
279	20231006	153300	332904920	8890	8890	8890	8890	0
280	20231006	153200	332904920	8890	8890	8890	8890	0
281	20231006	153100	332904920	8890	8890	8890	8890	0
282	20231006	153000	332904920	8890	8890	8890	8890	680
283	20231006	152900	326859720	8890	8890	8890	8890	0
284	20231006	152800	326859720	8890	8890	8890	8890	0
285	20231006	152700	326859720	8890	8890	8890	8890	0
286	20231006	152600	326859720	8890	8890	8890	8890	0
287	20231006	152500	326859720	8890	8890	8890	8890	0
288	20231006	152400	326859720	8890	8890	8890	8890	0
289	20231006	152300	326859720	8890	8890	8890	8890	0
290	20231006	152200	326859720	8890	8890	8890	8890	0
291	20231006	152100	326859720	8890	8890	8890	8890	0
292	20231006	152000	326859720	8890	8890	8890	8890	0
293	20231006	151900	326859720	8890	8800	8890	8790	1174
294	20231006	151800	316532050	8800	8800	8800	8800	38
295	20231006	151700	316197650	8800	8800	8800	8800	0
296	20231006	151600	316197650	8800	8800	8800	8800	0
297	20231006	151500	316197650	8800	8800	8800	8800	0
298	20231006	151400	316197650	8800	8800	8800	8800	513
299	20231006	151300	311683250	8830	8830	8830	8830	0
300	20231006	151200	311683250	8830	8830	8830	8830	0
301	20231006	151100	311683250	8830	8830	8830	8830	0
302	20231006	151000	311683250	8830	8830	8830	8830	0
303	20231006	150900	311683250	8830	8830	8830	8830	0
304	20231006	150800	311683250	8830	8810	8830	8810	233
305	20231006	150700	309630070	8800	8800	8800	8800	0
306	20231006	150600	309630070	8800	8800	8800	8800	0
307	20231006	150500	309630070	8800	8800	8800	8800	0
308	20231006	150400	309630070	8800	8800	8800	8800	0
309	20231006	150300	309630070	8800	8800	8800	8800	0
310	20231006	150200	309630070	8800	8800	8800	8800	80
311	20231006	150100	308926070	8800	8800	8800	8800	0
312	20231006	150000	308926070	8800	8800	8800	8800	146
313	20231006	145900	307641270	8800	8800	8800	8800	0
314	20231006	145800	307641270	8800	8800	8800	8800	0
315	20231006	145700	307641270	8800	8800	8800	8800	500
316	20231006	145600	303241270	8800	8800	8800	8800	40
317	20231006	145500	302889270	8800	8800	8800	8800	100
318	20231006	145400	302009270	8800	8800	8800	8800	45
319	20231006	145300	301613270	8800	8800	8800	8800	0
320	20231006	145200	301613270	8800	8800	8800	8800	0
321	20231006	145100	301613270	8800	8810	8810	8800	857
322	20231006	145000	294071030	8820	8820	8820	8820	0
323	20231006	144900	294071030	8820	8820	8820	8820	0
324	20231006	144800	294071030	8820	8820	8820	8820	0
325	20231006	144700	294071030	8820	8820	8820	8820	0
326	20231006	144600	294071030	8820	8820	8820	8820	0
327	20231006	144500	294071030	8820	8820	8820	8820	0
328	20231006	144400	294071030	8820	8820	8820	8820	0
329	20231006	144300	294071030	8820	8820	8820	8820	0
330	20231006	144200	294071030	8820	8820	8820	8820	0
331	20231006	144100	294071030	8820	8820	8820	8820	0
332	20231006	144000	294071030	8820	8820	8820	8820	0
333	20231006	143900	294071030	8820	8820	8820	8820	0
334	20231006	143800	294071030	8820	8750	8820	8750	79
335	20231006	143700	293376480	8760	8830	8840	8740	2040
336	20231006	143600	275363480	8840	8840	8840	8840	0
337	20231006	143500	275363480	8840	8840	8840	8840	0
338	20231006	143400	275363480	8840	8840	8840	8840	0
339	20231006	143300	275363480	8840	8840	8840	8840	0
340	20231006	143200	275363480	8840	8840	8840	8840	0
341	20231006	143100	275363480	8840	8840	8840	8840	0
342	20231006	143000	275363480	8840	8840	8840	8840	0
343	20231006	142900	275363480	8840	8840	8840	8840	0
344	20231006	142800	275363480	8840	8840	8840	8840	0
345	20231006	142700	275363480	8840	8840	8840	8840	0
346	20231006	142600	275363480	8840	8840	8840	8840	0
347	20231006	142500	275363480	8840	8840	8840	8840	0
348	20231006	142400	275363480	8840	8840	8840	8840	0
349	20231006	142300	275363480	8840	8840	8840	8840	0
350	20231006	142200	275363480	8840	8840	8840	8840	0
351	20231006	142100	275363480	8840	8840	8840	8840	5
352	20231006	142000	275319280	8840	8840	8840	8840	0
353	20231006	141900	275319280	8840	8840	8840	8840	100
354	20231006	141800	274435280	8860	8840	8860	8840	1000
355	20231006	141700	265575510	8840	8840	8840	8840	0
356	20231006	141600	265575510	8840	8840	8840	8840	0
357	20231006	141500	265575510	8840	8840	8840	8840	0
358	20231006	141400	265575510	8840	8840	8840	8840	0
359	20231006	141300	265575510	8840	8840	8840	8840	0
360	20231006	141200	265575510	8840	8840	8840	8840	0
361	20231006	141100	265575510	8840	8840	8840	8840	0
362	20231006	141000	265575510	8840	8840	8840	8840	0
363	20231006	140900	265575510	8840	8840	8840	8840	0
364	20231006	140800	265575510	8840	8840	8840	8840	0
365	20231006	140700	265575510	8840	8840	8840	8840	0
366	20231006	140600	265575510	8840	8840	8840	8840	0
367	20231006	140500	265575510	8840	8840	8840	8840	0
368	20231006	140400	265575510	8840	8840	8840	8840	0
369	20231006	140300	265575510	8840	8840	8840	8840	0
370	20231006	140200	265575510	8840	8840	8840	8840	1
371	20231006	140100	265566670	8840	8840	8840	8840	0
372	20231006	140000	265566670	8840	8840	8840	8840	0
373	20231006	135900	265566670	8840	8840	8840	8840	0
374	20231006	135800	265566670	8840	8840	8840	8840	0
375	20231006	135700	265566670	8840	8840	8840	8840	0
376	20231006	135600	265566670	8840	8840	8840	8840	0
377	20231006	135500	265566670	8840	8840	8840	8840	0
378	20231006	135400	265566670	8840	8840	8840	8840	0
379	20231006	135300	265566670	8840	8780	8840	8780	500
380	20231006	135200	261174380	8830	8830	8830	8830	0
381	20231006	135100	261174380	8830	8830	8830	8830	0
382	20231006	135000	261174380	8830	8880	8880	8830	972
383	20231006	134900	252557280	8890	8840	8890	8800	1033
384	20231006	134800	243439210	8900	8730	8900	8730	4509
385	20231006	134700	203533170	8730	8730	8730	8730	300
386	20231006	134600	200914170	8730	8730	8730	8730	150
387	20231006	134500	199604670	8730	8730	8730	8730	24
388	20231006	134400	199395150	8730	8730	8730	8730	0
389	20231006	134300	199395150	8730	8730	8730	8730	0
390	20231006	134200	199395150	8730	8730	8730	8730	0
391	20231006	134100	199395150	8730	8730	8730	8730	0
392	20231006	134000	199395150	8730	8740	8740	8730	937
393	20231006	133900	191214390	8740	8750	8750	8740	5
394	20231006	133800	191170670	8760	8760	8760	8760	2
395	20231006	133700	191153150	8770	8770	8770	8770	2
396	20231006	133600	191135610	8770	8770	8770	8770	1
397	20231006	133500	191126840	8780	8770	8780	8770	5
398	20231006	133400	191082970	8770	8770	8770	8770	3
399	20231006	133300	191056660	8780	8780	8780	8780	1
400	20231006	133200	191047880	8740	8740	8740	8740	0
401	20231006	133100	191047880	8740	8740	8740	8740	0
402	20231006	133000	191047880	8740	8740	8740	8740	0
403	20231006	132900	191047880	8740	8740	8740	8740	0
404	20231006	132800	191047880	8740	8740	8740	8740	0
405	20231006	132700	191047880	8740	8740	8740	8740	0
406	20231006	132600	191047880	8740	8740	8740	8740	0
407	20231006	132500	191047880	8740	8740	8740	8740	0
408	20231006	132400	191047880	8740	8740	8740	8740	0
409	20231006	132300	191047880	8740	8740	8740	8740	0
410	20231006	132200	191047880	8740	8740	8740	8740	0
411	20231006	132100	191047880	8740	8740	8740	8740	0
412	20231006	132000	191047880	8740	8740	8740	8740	0
413	20231006	131900	191047880	8740	8740	8740	8740	0
414	20231006	131800	191047880	8740	8740	8740	8740	0
415	20231006	131700	191047880	8740	8740	8740	8740	0
416	20231006	131600	191047880	8740	8740	8740	8740	5
417	20231006	131500	191004180	8750	8750	8750	8750	1
418	20231006	131400	190995430	8780	8780	8780	8780	0
419	20231006	131300	190995430	8780	8780	8780	8780	0
420	20231006	131200	190995430	8780	8780	8780	8780	0
421	20231006	131100	190995430	8780	8780	8780	8780	100
422	20231006	131000	190117430	8780	8780	8780	8780	120
423	20231006	130900	189063830	8780	8780	8780	8780	0
424	20231006	130800	189063830	8780	8780	8780	8780	0
425	20231006	130700	189063830	8780	8780	8780	8780	0
426	20231006	130600	189063830	8780	8780	8780	8780	200
427	20231006	130500	187307830	8770	8770	8770	8770	0
428	20231006	130400	187307830	8770	8750	8770	8750	446
429	20231006	130300	183403330	8730	8730	8730	8730	0
430	20231006	130200	183403330	8730	8730	8730	8730	0
431	20231006	130100	183403330	8730	8740	8740	8730	200
432	20231006	130000	181656320	8750	8750	8750	8750	53
433	20231006	125900	181192570	8760	8760	8760	8760	0
434	20231006	125800	181192570	8760	8760	8760	8760	0
435	20231006	125700	181192570	8760	8760	8760	8760	460
436	20231006	125600	177162970	8730	8730	8730	8730	0
437	20231006	125500	177162970	8730	8730	8730	8730	0
438	20231006	125400	177162970	8730	8730	8730	8730	0
439	20231006	125300	177162970	8730	8730	8730	8730	455
440	20231006	125200	173190820	8770	8800	8810	8770	1245
441	20231006	125100	162239430	8770	8770	8770	8770	0
442	20231006	125000	162239430	8770	8770	8770	8770	0
443	20231006	124900	162239430	8770	8740	8770	8740	1249
444	20231006	124800	151304650	8730	8720	8730	8720	1504
445	20231006	124700	138184730	8720	8720	8720	8720	57
446	20231006	124600	137687690	8720	8720	8720	8720	0
447	20231006	124500	137687690	8720	8720	8720	8720	0
448	20231006	124400	137687690	8720	8720	8720	8720	0
449	20231006	124300	137687690	8720	8720	8720	8720	0
450	20231006	124200	137687690	8720	8720	8720	8720	0
451	20231006	124100	137687690	8720	8720	8720	8720	0
452	20231006	124000	137687690	8720	8720	8720	8720	0
453	20231006	123900	137687690	8720	8730	8730	8720	42
454	20231006	123800	137321430	8730	8730	8730	8730	0
455	20231006	123700	137321430	8730	8730	8730	8730	0
456	20231006	123600	137321430	8730	8730	8730	8730	0
457	20231006	123500	137321430	8730	8730	8730	8730	2
458	20231006	123400	137303970	8710	8710	8710	8710	0
459	20231006	123300	137303970	8710	8710	8710	8710	0
460	20231006	123200	137303970	8710	8710	8710	8710	0
461	20231006	123100	137303970	8710	8710	8710	8710	0
462	20231006	123000	137303970	8710	8710	8710	8710	0
463	20231006	122900	137303970	8710	8710	8710	8710	0
464	20231006	122800	137303970	8710	8710	8710	8710	0
465	20231006	122700	137303970	8710	8710	8710	8710	0
466	20231006	122600	137303970	8710	8710	8710	8710	0
467	20231006	122500	137303970	8710	8710	8710	8710	0
468	20231006	122400	137303970	8710	8710	8710	8710	0
469	20231006	122300	137303970	8710	8710	8710	8710	30
470	20231006	122200	137042670	8710	8710	8710	8710	0
471	20231006	122100	137042670	8710	8710	8710	8710	0
472	20231006	122000	137042670	8710	8710	8710	8710	0
473	20231006	121900	137042670	8710	8710	8710	8710	0
474	20231006	121800	137042670	8710	8710	8710	8710	15
475	20231006	121700	136912020	8710	8710	8710	8710	0
476	20231006	121600	136912020	8710	8710	8710	8710	540
477	20231006	121500	132208620	8700	8700	8700	8700	0
478	20231006	121400	132208620	8700	8700	8700	8700	0
479	20231006	121300	132208620	8700	8700	8700	8700	0
480	20231006	121200	132208620	8700	8700	8700	8700	0
481	20231006	121100	132208620	8700	8700	8700	8700	0
482	20231006	121000	132208620	8700	8700	8700	8700	0
483	20231006	120900	132208620	8700	8700	8700	8700	0
484	20231006	120800	132208620	8700	8700	8700	8700	500
485	20231006	120700	127858620	8740	8740	8740	8740	0
486	20231006	120600	127858620	8740	8740	8740	8740	0
487	20231006	120500	127858620	8740	8740	8740	8740	0
488	20231006	120400	127858620	8740	8740	8740	8740	0
489	20231006	120300	127858620	8740	8740	8740	8740	0
490	20231006	120200	127858620	8740	8740	8740	8740	30
491	20231006	120100	127596420	8740	8740	8740	8740	0
492	20231006	120000	127596420	8740	8740	8740	8740	0
493	20231006	115900	127596420	8740	8740	8740	8740	0
494	20231006	115800	127596420	8740	8740	8740	8740	0
495	20231006	115700	127596420	8740	8740	8740	8740	19
496	20231006	115600	127430360	8740	8740	8740	8740	0
497	20231006	115500	127430360	8740	8740	8740	8740	0
498	20231006	115400	127430360	8740	8740	8740	8740	1
499	20231006	115300	127421620	8740	8740	8740	8740	0
500	20231006	115200	127421620	8740	8740	8740	8740	11
501	20231006	115100	127325480	8740	8740	8740	8740	0
502	20231006	115000	127325480	8740	8740	8740	8740	0
503	20231006	114900	127325480	8740	8740	8740	8740	200
504	20231006	114800	125577480	8740	8740	8740	8740	0
505	20231006	114700	125577480	8740	8740	8740	8740	0
506	20231006	114600	125577480	8740	8740	8740	8740	0
507	20231006	114500	125577480	8740	8740	8740	8740	0
508	20231006	114400	125577480	8740	8740	8740	8740	0
509	20231006	114300	125577480	8740	8740	8740	8740	10
510	20231006	114200	125490080	8710	8710	8710	8710	256
511	20231006	114100	123260320	8690	8690	8690	8690	423
512	20231006	114000	119584450	8690	8700	8700	8690	175
513	20231006	113900	118063670	8700	8700	8700	8700	0
514	20231006	113800	118063670	8700	8700	8700	8700	0
515	20231006	113700	118063670	8700	8700	8700	8700	0
516	20231006	113600	118063670	8700	8700	8700	8700	0
517	20231006	113500	118063670	8700	8710	8710	8700	10
518	20231006	113400	117976650	8730	8730	8730	8730	0
519	20231006	113300	117976650	8730	8730	8730	8730	0
520	20231006	113200	117976650	8730	8730	8730	8730	601
521	20231006	113100	112729920	8730	8730	8730	8730	0
522	20231006	113000	112729920	8730	8730	8730	8730	2
523	20231006	112900	112712460	8750	8750	8750	8750	0
524	20231006	112800	112712460	8750	8750	8750	8750	0
525	20231006	112700	112712460	8750	8750	8750	8750	0
526	20231006	112600	112712460	8750	8750	8750	8750	0
527	20231006	112500	112712460	8750	8750	8750	8750	0
528	20231006	112400	112712460	8750	8750	8750	8750	11
529	20231006	112300	112616210	8710	8710	8710	8710	0
530	20231006	112200	112616210	8710	8710	8710	8710	0
531	20231006	112100	112616210	8710	8710	8710	8710	0
532	20231006	112000	112616210	8710	8710	8710	8710	0
533	20231006	111900	112616210	8710	8710	8710	8710	9
534	20231006	111800	112537820	8710	8710	8710	8710	0
535	20231006	111700	112537820	8710	8710	8710	8710	0
536	20231006	111600	112537820	8710	8710	8710	8710	0
537	20231006	111500	112537820	8710	8710	8710	8710	0
538	20231006	111400	112537820	8710	8730	8730	8710	41
539	20231006	111300	112180010	8750	8750	8750	8750	0
540	20231006	111200	112180010	8750	8750	8750	8750	1007
541	20231006	111100	103368760	8760	8760	8760	8760	0
542	20231006	111000	103368760	8760	8760	8760	8760	0
543	20231006	110900	103368760	8760	8760	8760	8760	0
544	20231006	110800	103368760	8760	8760	8760	8760	0
545	20231006	110700	103368760	8760	8760	8760	8760	0
546	20231006	110600	103368760	8760	8760	8760	8760	0
547	20231006	110500	103368760	8760	8760	8760	8760	0
548	20231006	110400	103368760	8760	8760	8760	8760	0
549	20231006	110300	103368760	8760	8760	8760	8760	0
550	20231006	110200	103368760	8760	8760	8760	8760	0
551	20231006	110100	103368760	8760	8760	8760	8760	0
552	20231006	110000	103368760	8760	8760	8760	8760	0
553	20231006	105900	103368760	8760	8760	8760	8760	0
554	20231006	105800	103368760	8760	8760	8760	8760	0
555	20231006	105700	103368760	8760	8760	8760	8760	0
556	20231006	105600	103368760	8760	8760	8760	8760	0
557	20231006	105500	103368760	8760	8760	8760	8760	490
558	20231006	105400	99076360	8760	8760	8760	8760	10
559	20231006	105300	98988760	8760	8760	8760	8760	0
560	20231006	105200	98988760	8760	8760	8760	8760	0
561	20231006	105100	98988760	8760	8760	8760	8760	0
562	20231006	105000	98988760	8760	8760	8760	8760	0
563	20231006	104900	98988760	8760	8760	8760	8760	0
564	20231006	104800	98988760	8760	8760	8760	8760	51
565	20231006	104700	98542000	8790	8760	8790	8760	6
566	20231006	104600	98489350	8760	8760	8760	8760	0
567	20231006	104500	98489350	8760	8760	8760	8760	0
568	20231006	104400	98489350	8760	8760	8760	8760	0
569	20231006	104300	98489350	8760	8760	8760	8760	2
570	20231006	104200	98471830	8790	8790	8790	8790	0
571	20231006	104100	98471830	8790	8790	8790	8790	0
572	20231006	104000	98471830	8790	8790	8790	8790	0
573	20231006	103900	98471830	8790	8790	8790	8790	11
574	20231006	103800	98375140	8780	8780	8780	8780	0
575	20231006	103700	98375140	8780	8780	8780	8780	0
576	20231006	103600	98375140	8780	8780	8780	8780	0
577	20231006	103500	98375140	8780	8780	8780	8780	0
578	20231006	103400	98375140	8780	8780	8780	8780	0
579	20231006	103300	98375140	8780	8780	8780	8780	0
580	20231006	103200	98375140	8780	8780	8780	8780	309
581	20231006	103100	95662120	8760	8760	8760	8760	0
582	20231006	103000	95662120	8760	8760	8760	8760	0
583	20231006	102900	95662120	8760	8760	8760	8760	0
584	20231006	102800	95662120	8760	8760	8760	8760	0
585	20231006	102700	95662120	8760	8760	8760	8760	0
586	20231006	102600	95662120	8760	8760	8760	8760	0
587	20231006	102500	95662120	8760	8760	8760	8760	0
588	20231006	102400	95662120	8760	8760	8760	8760	0
589	20231006	102300	95662120	8760	8760	8760	8760	0
590	20231006	102200	95662120	8760	8760	8760	8760	0
591	20231006	102100	95662120	8760	8760	8760	8760	0
592	20231006	102000	95662120	8760	8760	8760	8760	0
593	20231006	101900	95662120	8760	8760	8760	8760	10
594	20231006	101800	95574520	8750	8750	8750	8750	0
595	20231006	101700	95574520	8750	8760	8760	8750	201
596	20231006	101600	93815550	8760	8760	8760	8760	0
597	20231006	101500	93815550	8760	8760	8760	8760	0
598	20231006	101400	93815550	8760	8760	8760	8760	0
599	20231006	101300	93815550	8760	8760	8760	8760	0
600	20231006	101200	93815550	8760	8760	8760	8760	0
601	20231006	101100	93815550	8760	8760	8760	8760	0
602	20231006	101000	93815550	8760	8760	8760	8760	0
603	20231006	100900	93815550	8760	8760	8760	8760	5
604	20231006	100800	93771750	8760	8760	8760	8760	0
605	20231006	100700	93771750	8760	8760	8760	8760	0
606	20231006	100600	93771750	8760	8760	8760	8760	0
607	20231006	100500	93771750	8760	8760	8760	8760	0
608	20231006	100400	93771750	8760	8760	8760	8760	560
609	20231006	100300	88866150	8740	8740	8740	8740	0
610	20231006	100200	88866150	8740	8740	8740	8740	0
611	20231006	100100	88866150	8740	8740	8740	8740	0
612	20231006	100000	88866150	8740	8740	8740	8740	0
613	20231006	095900	88866150	8740	8740	8740	8740	0
614	20231006	095800	88866150	8740	8740	8740	8740	0
615	20231006	095700	88866150	8740	8740	8740	8740	526
616	20231006	095600	84268910	8710	8710	8710	8710	0
617	20231006	095500	84268910	8710	8720	8730	8710	1013
618	20231006	095400	75425550	8740	8750	8750	8740	1110
619	20231006	095300	65718600	8760	8700	8760	8700	337
620	20231006	095200	62777130	8760	8760	8760	8760	0
621	20231006	095100	62777130	8760	8760	8760	8760	0
622	20231006	095000	62777130	8760	8760	8760	8760	0
623	20231006	094900	62777130	8760	8760	8760	8760	0
624	20231006	094800	62777130	8760	8760	8760	8760	1
625	20231006	094700	62768370	8700	8700	8700	8700	460
626	20231006	094600	58766370	8720	8720	8720	8720	529
627	20231006	094500	54153490	8720	8750	8750	8680	1578
628	20231006	094400	40406790	8750	8710	8750	8710	12
629	20231006	094300	40301830	8720	8740	8740	8720	61
630	20231006	094200	39768790	8740	8740	8740	8740	0
631	20231006	094100	39768790	8740	8750	8750	8740	600
632	20231006	094000	34524280	8770	8760	8770	8760	2
633	20231006	093900	34506750	8770	8770	8770	8770	34
634	20231006	093800	34208570	8770	8770	8770	8770	0
635	20231006	093700	34208570	8770	8770	8770	8770	0
636	20231006	093600	34208570	8770	8770	8770	8770	92
637	20231006	093500	33401730	8860	8860	8860	8860	0
638	20231006	093400	33401730	8860	8750	8860	8750	29
639	20231006	093300	33146500	8780	8800	8820	8780	5
640	20231006	093200	33102500	8800	8800	8800	8800	16
641	20231006	093100	32961700	8800	8800	8800	8800	5
642	20231006	093000	32917700	8860	8860	8860	8860	1
643	20231006	092900	32908840	8870	8870	8870	8750	16
644	20231006	092800	32768470	8780	8750	8900	8750	514
645	20231006	092700	28222880	8740	8740	8740	8740	0
646	20231006	092600	28222880	8740	8740	8740	8740	45
647	20231006	092500	27829580	8710	8700	8710	8700	81
648	20231006	092400	27124570	8700	8700	8700	8700	0
649	20231006	092300	27124570	8700	8750	8750	8700	31
650	20231006	092200	26854400	8750	8750	8750	8750	0
651	20231006	092100	26854400	8750	8750	8750	8750	0
652	20231006	092000	26854400	8750	8750	8750	8750	1
653	20231006	091900	26845650	8750	8750	8750	8750	0
654	20231006	091800	26845650	8750	8750	8750	8750	0
655	20231006	091700	26845650	8750	8750	8750	8750	1
656	20231006	091600	26836900	8770	8770	8770	8770	8
657	20231006	091500	26766740	8780	8780	8780	8780	0
658	20231006	091400	26766740	8780	8780	8780	8780	8
659	20231006	091300	26696500	8800	8800	8800	8800	0
660	20231006	091200	26696500	8800	8810	8810	8800	14
661	20231006	091100	26573240	8820	8810	8820	8790	284
662	20231006	091000	24072460	8810	8780	8810	8780	289
663	20231006	090900	21531530	8760	8760	8760	8760	0
664	20231006	090800	21531530	8760	8760	8760	8760	200
665	20231006	090700	19779530	8760	8710	8760	8700	121
666	20231006	090600	18723410	8700	8700	8700	8700	0
667	20231006	090500	18723410	8700	8710	8710	8700	90
668	20231006	090400	17939880	8710	8700	8710	8670	499
669	20231006	090300	13597640	8700	8700	8700	8700	15
670	20231006	090200	13467140	8700	8700	8700	8640	495
671	20231006	090100	9161400	8700	8700	8700	8700	300
672	20231006	090000	6551400	8700	8600	8700	8600	759