KissMeData/356890/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	205100	112198390	9280	9280	9280	9280	126
3	20231006	205000	112198390	9280	9280	9280	9280	0
4	20231006	204900	112198390	9280	9280	9280	9280	0
5	20231006	204800	112198390	9280	9280	9280	9280	0
6	20231006	204700	112198390	9280	9280	9280	9280	0
7	20231006	204600	112198390	9280	9280	9280	9280	0
8	20231006	204500	112198390	9280	9280	9280	9280	0
9	20231006	204400	112198390	9280	9280	9280	9280	0
10	20231006	204300	112198390	9280	9280	9280	9280	0
11	20231006	204200	112198390	9280	9280	9280	9280	0
12	20231006	204100	112198390	9280	9280	9280	9280	0
13	20231006	204000	112198390	9280	9280	9280	9280	0
14	20231006	203900	112198390	9280	9280	9280	9280	0
15	20231006	203800	112198390	9280	9280	9280	9280	0
16	20231006	203700	112198390	9280	9280	9280	9280	0
17	20231006	203600	112198390	9280	9280	9280	9280	0
18	20231006	203500	112198390	9280	9280	9280	9280	0
19	20231006	203400	112198390	9280	9280	9280	9280	0
20	20231006	203300	112198390	9280	9280	9280	9280	0
21	20231006	203200	112198390	9280	9280	9280	9280	0
22	20231006	203100	112198390	9280	9280	9280	9280	0
23	20231006	203000	112198390	9280	9280	9280	9280	0
24	20231006	202900	112198390	9280	9280	9280	9280	0
25	20231006	202800	112198390	9280	9280	9280	9280	0
26	20231006	202700	112198390	9280	9280	9280	9280	0
27	20231006	202600	112198390	9280	9280	9280	9280	0
28	20231006	202500	112198390	9280	9280	9280	9280	0
29	20231006	202400	112198390	9280	9280	9280	9280	0
30	20231006	202300	112198390	9280	9280	9280	9280	0
31	20231006	202200	112198390	9280	9280	9280	9280	0
32	20231006	202100	112198390	9280	9280	9280	9280	126
33	20231006	202000	112198390	9280	9280	9280	9280	0
34	20231006	201900	112198390	9280	9280	9280	9280	0
35	20231006	201800	112198390	9280	9280	9280	9280	0
36	20231006	201700	112198390	9280	9280	9280	9280	0
37	20231006	201600	112198390	9280	9280	9280	9280	0
38	20231006	201500	112198390	9280	9280	9280	9280	0
39	20231006	201400	112198390	9280	9280	9280	9280	0
40	20231006	201300	112198390	9280	9280	9280	9280	0
41	20231006	201200	112198390	9280	9280	9280	9280	0
42	20231006	201100	112198390	9280	9280	9280	9280	0
43	20231006	201000	112198390	9280	9280	9280	9280	0
44	20231006	200900	112198390	9280	9280	9280	9280	0
45	20231006	200800	112198390	9280	9280	9280	9280	0
46	20231006	200700	112198390	9280	9280	9280	9280	0
47	20231006	200600	112198390	9280	9280	9280	9280	0
48	20231006	200500	112198390	9280	9280	9280	9280	0
49	20231006	200400	112198390	9280	9280	9280	9280	0
50	20231006	200300	112198390	9280	9280	9280	9280	0
51	20231006	200200	112198390	9280	9280	9280	9280	0
52	20231006	200100	112198390	9280	9280	9280	9280	0
53	20231006	200000	112198390	9280	9280	9280	9280	0
54	20231006	195900	112198390	9280	9280	9280	9280	0
55	20231006	195800	112198390	9280	9280	9280	9280	0
56	20231006	195700	112198390	9280	9280	9280	9280	0
57	20231006	195600	112198390	9280	9280	9280	9280	0
58	20231006	195500	112198390	9280	9280	9280	9280	0
59	20231006	195400	112198390	9280	9280	9280	9280	0
60	20231006	195300	112198390	9280	9280	9280	9280	0
61	20231006	195200	112198390	9280	9280	9280	9280	0
62	20231006	195100	112198390	9280	9280	9280	9280	126
63	20231006	195000	112198390	9280	9280	9280	9280	0
64	20231006	194900	112198390	9280	9280	9280	9280	0
65	20231006	194800	112198390	9280	9280	9280	9280	0
66	20231006	194700	112198390	9280	9280	9280	9280	0
67	20231006	194600	112198390	9280	9280	9280	9280	0
68	20231006	194500	112198390	9280	9280	9280	9280	0
69	20231006	194400	112198390	9280	9280	9280	9280	0
70	20231006	194300	112198390	9280	9280	9280	9280	0
71	20231006	194200	112198390	9280	9280	9280	9280	0
72	20231006	194100	112198390	9280	9280	9280	9280	0
73	20231006	194000	112198390	9280	9280	9280	9280	0
74	20231006	193900	112198390	9280	9280	9280	9280	0
75	20231006	193800	112198390	9280	9280	9280	9280	0
76	20231006	193700	112198390	9280	9280	9280	9280	0
77	20231006	193600	112198390	9280	9280	9280	9280	0
78	20231006	193500	112198390	9280	9280	9280	9280	0
79	20231006	193400	112198390	9280	9280	9280	9280	0
80	20231006	193300	112198390	9280	9280	9280	9280	0
81	20231006	193200	112198390	9280	9280	9280	9280	0
82	20231006	193100	112198390	9280	9280	9280	9280	0
83	20231006	193000	112198390	9280	9280	9280	9280	0
84	20231006	192900	112198390	9280	9280	9280	9280	0
85	20231006	192800	112198390	9280	9280	9280	9280	0
86	20231006	192700	112198390	9280	9280	9280	9280	0
87	20231006	192600	112198390	9280	9280	9280	9280	0
88	20231006	192500	112198390	9280	9280	9280	9280	0
89	20231006	192400	112198390	9280	9280	9280	9280	0
90	20231006	192300	112198390	9280	9280	9280	9280	0
91	20231006	192200	112198390	9280	9280	9280	9280	0
92	20231006	192100	112198390	9280	9280	9280	9280	126
93	20231006	192000	112198390	9280	9280	9280	9280	0
94	20231006	191900	112198390	9280	9280	9280	9280	0
95	20231006	191800	112198390	9280	9280	9280	9280	0
96	20231006	191700	112198390	9280	9280	9280	9280	0
97	20231006	191600	112198390	9280	9280	9280	9280	0
98	20231006	191500	112198390	9280	9280	9280	9280	0
99	20231006	191400	112198390	9280	9280	9280	9280	0
100	20231006	191300	112198390	9280	9280	9280	9280	0
101	20231006	191200	112198390	9280	9280	9280	9280	0
102	20231006	191100	112198390	9280	9280	9280	9280	0
103	20231006	191000	112198390	9280	9280	9280	9280	0
104	20231006	190900	112198390	9280	9280	9280	9280	0
105	20231006	190800	112198390	9280	9280	9280	9280	0
106	20231006	190700	112198390	9280	9280	9280	9280	0
107	20231006	190600	112198390	9280	9280	9280	9280	0
108	20231006	190500	112198390	9280	9280	9280	9280	0
109	20231006	190400	112198390	9280	9280	9280	9280	0
110	20231006	190300	112198390	9280	9280	9280	9280	0
111	20231006	190200	112198390	9280	9280	9280	9280	0
112	20231006	190100	112198390	9280	9280	9280	9280	0
113	20231006	190000	112198390	9280	9280	9280	9280	0
114	20231006	185900	112198390	9280	9280	9280	9280	0
115	20231006	185800	112198390	9280	9280	9280	9280	0
116	20231006	185700	112198390	9280	9280	9280	9280	0
117	20231006	185600	112198390	9280	9280	9280	9280	0
118	20231006	185500	112198390	9280	9280	9280	9280	0
119	20231006	185400	112198390	9280	9280	9280	9280	0
120	20231006	185300	112198390	9280	9280	9280	9280	0
121	20231006	185200	112198390	9280	9280	9280	9280	0
122	20231006	185100	112198390	9280	9280	9280	9280	126
123	20231006	185000	112198390	9280	9280	9280	9280	0
124	20231006	184900	112198390	9280	9280	9280	9280	0
125	20231006	184800	112198390	9280	9280	9280	9280	0
126	20231006	184700	112198390	9280	9280	9280	9280	0
127	20231006	184600	112198390	9280	9280	9280	9280	0
128	20231006	184500	112198390	9280	9280	9280	9280	0
129	20231006	184400	112198390	9280	9280	9280	9280	0
130	20231006	184300	112198390	9280	9280	9280	9280	0
131	20231006	184200	112198390	9280	9280	9280	9280	0
132	20231006	184100	112198390	9280	9280	9280	9280	0
133	20231006	184000	112198390	9280	9280	9280	9280	0
134	20231006	183900	112198390	9280	9280	9280	9280	0
135	20231006	183800	112198390	9280	9280	9280	9280	0
136	20231006	183700	112198390	9280	9280	9280	9280	0
137	20231006	183600	112198390	9280	9280	9280	9280	0
138	20231006	183500	112198390	9280	9280	9280	9280	0
139	20231006	183400	112198390	9280	9280	9280	9280	0
140	20231006	183300	112198390	9280	9280	9280	9280	0
141	20231006	183200	112198390	9280	9280	9280	9280	0
142	20231006	183100	112198390	9280	9280	9280	9280	0
143	20231006	183000	112198390	9280	9280	9280	9280	0
144	20231006	182900	112198390	9280	9280	9280	9280	0
145	20231006	182800	112198390	9280	9280	9280	9280	0
146	20231006	182700	112198390	9280	9280	9280	9280	0
147	20231006	182600	112198390	9280	9280	9280	9280	0
148	20231006	182500	112198390	9280	9280	9280	9280	0
149	20231006	182400	112198390	9280	9280	9280	9280	0
150	20231006	182300	112198390	9280	9280	9280	9280	0
151	20231006	182200	112198390	9280	9280	9280	9280	0
152	20231006	182100	112198390	9280	9280	9280	9280	126
153	20231006	182000	112198390	9280	9280	9280	9280	0
154	20231006	181900	112198390	9280	9280	9280	9280	0
155	20231006	181800	112198390	9280	9280	9280	9280	0
156	20231006	181700	112198390	9280	9280	9280	9280	0
157	20231006	181600	112198390	9280	9280	9280	9280	0
158	20231006	181500	112198390	9280	9280	9280	9280	0
159	20231006	181400	112198390	9280	9280	9280	9280	0
160	20231006	181300	112198390	9280	9280	9280	9280	0
161	20231006	181200	112198390	9280	9280	9280	9280	0
162	20231006	181100	112198390	9280	9280	9280	9280	0
163	20231006	181000	112198390	9280	9280	9280	9280	0
164	20231006	180900	112198390	9280	9280	9280	9280	0
165	20231006	180800	112198390	9280	9280	9280	9280	0
166	20231006	180700	112198390	9280	9280	9280	9280	0
167	20231006	180600	112198390	9280	9280	9280	9280	0
168	20231006	180500	112198390	9280	9280	9280	9280	0
169	20231006	180400	112198390	9280	9280	9280	9280	0
170	20231006	180300	112198390	9280	9280	9280	9280	0
171	20231006	180200	112198390	9280	9280	9280	9280	0
172	20231006	180100	112198390	9280	9280	9280	9280	0
173	20231006	180000	112198390	9280	9280	9280	9280	0
174	20231006	175900	112198390	9280	9280	9280	9280	0
175	20231006	175800	112198390	9280	9280	9280	9280	0
176	20231006	175700	112198390	9280	9280	9280	9280	0
177	20231006	175600	112198390	9280	9280	9280	9280	0
178	20231006	175500	112198390	9280	9280	9280	9280	0
179	20231006	175400	112198390	9280	9280	9280	9280	0
180	20231006	175300	112198390	9280	9280	9280	9280	0
181	20231006	175200	112198390	9280	9280	9280	9280	0
182	20231006	175100	112198390	9280	9280	9280	9280	126
183	20231006	175000	112198390	9280	9280	9280	9280	0
184	20231006	174900	112198390	9280	9280	9280	9280	0
185	20231006	174800	112198390	9280	9280	9280	9280	0
186	20231006	174700	112198390	9280	9280	9280	9280	0
187	20231006	174600	112198390	9280	9280	9280	9280	0
188	20231006	174500	112198390	9280	9280	9280	9280	0
189	20231006	174400	112198390	9280	9280	9280	9280	0
190	20231006	174300	112198390	9280	9280	9280	9280	0
191	20231006	174200	112198390	9280	9280	9280	9280	0
192	20231006	174100	112198390	9280	9280	9280	9280	0
193	20231006	174000	112198390	9280	9280	9280	9280	0
194	20231006	173900	112198390	9280	9280	9280	9280	0
195	20231006	173800	112198390	9280	9280	9280	9280	0
196	20231006	173700	112198390	9280	9280	9280	9280	0
197	20231006	173600	112198390	9280	9280	9280	9280	0
198	20231006	173500	112198390	9280	9280	9280	9280	0
199	20231006	173400	112198390	9280	9280	9280	9280	0
200	20231006	173300	112198390	9280	9280	9280	9280	0
201	20231006	173200	112198390	9280	9280	9280	9280	0
202	20231006	173100	112198390	9280	9280	9280	9280	0
203	20231006	173000	112198390	9280	9280	9280	9280	0
204	20231006	172900	112198390	9280	9280	9280	9280	0
205	20231006	172800	112198390	9280	9280	9280	9280	0
206	20231006	172700	112198390	9280	9280	9280	9280	0
207	20231006	172600	112198390	9280	9280	9280	9280	0
208	20231006	172500	112198390	9280	9280	9280	9280	0
209	20231006	172400	112198390	9280	9280	9280	9280	0
210	20231006	172300	112198390	9280	9280	9280	9280	0
211	20231006	172200	112198390	9280	9280	9280	9280	0
212	20231006	172100	112198390	9280	9280	9280	9280	126
213	20231006	172000	112198390	9280	9280	9280	9280	0
214	20231006	171900	112198390	9280	9280	9280	9280	0
215	20231006	171800	112198390	9280	9280	9280	9280	0
216	20231006	171700	112198390	9280	9280	9280	9280	0
217	20231006	171600	112198390	9280	9280	9280	9280	0
218	20231006	171500	112198390	9280	9280	9280	9280	0
219	20231006	171400	112198390	9280	9280	9280	9280	0
220	20231006	171300	112198390	9280	9280	9280	9280	0
221	20231006	171200	112198390	9280	9280	9280	9280	0
222	20231006	171100	112198390	9280	9280	9280	9280	0
223	20231006	171000	112198390	9280	9280	9280	9280	0
224	20231006	170900	112198390	9280	9280	9280	9280	0
225	20231006	170800	112198390	9280	9280	9280	9280	0
226	20231006	170700	112198390	9280	9280	9280	9280	0
227	20231006	170600	112198390	9280	9280	9280	9280	0
228	20231006	170500	112198390	9280	9280	9280	9280	0
229	20231006	170400	112198390	9280	9280	9280	9280	0
230	20231006	170300	112198390	9280	9280	9280	9280	0
231	20231006	170200	112198390	9280	9280	9280	9280	0
232	20231006	170100	112198390	9280	9280	9280	9280	0
233	20231006	170000	112198390	9280	9280	9280	9280	0
234	20231006	165900	112198390	9280	9280	9280	9280	0
235	20231006	165800	112198390	9280	9280	9280	9280	0
236	20231006	165700	112198390	9280	9280	9280	9280	0
237	20231006	165600	112198390	9280	9280	9280	9280	0
238	20231006	165500	112198390	9280	9280	9280	9280	0
239	20231006	165400	112198390	9280	9280	9280	9280	0
240	20231006	165300	112198390	9280	9280	9280	9280	0
241	20231006	165200	112198390	9280	9280	9280	9280	0
242	20231006	165100	112198390	9280	9280	9280	9280	126
243	20231006	165000	112198390	9280	9280	9280	9280	0
244	20231006	164900	112198390	9280	9280	9280	9280	0
245	20231006	164800	112198390	9280	9280	9280	9280	0
246	20231006	164700	112198390	9280	9280	9280	9280	0
247	20231006	164600	112198390	9280	9280	9280	9280	0
248	20231006	164500	112198390	9280	9280	9280	9280	0
249	20231006	164400	112198390	9280	9280	9280	9280	0
250	20231006	164300	112198390	9280	9280	9280	9280	0
251	20231006	164200	112198390	9280	9280	9280	9280	0
252	20231006	164100	112198390	9280	9280	9280	9280	0
253	20231006	164000	112198390	9280	9280	9280	9280	0
254	20231006	163900	112198390	9280	9280	9280	9280	0
255	20231006	163800	112198390	9280	9280	9280	9280	0
256	20231006	163700	112198390	9280	9280	9280	9280	0
257	20231006	163600	112198390	9280	9280	9280	9280	0
258	20231006	163500	112198390	9280	9280	9280	9280	0
259	20231006	163400	112198390	9280	9280	9280	9280	0
260	20231006	163300	112198390	9280	9280	9280	9280	0
261	20231006	163200	112198390	9280	9280	9280	9280	0
262	20231006	163100	112198390	9280	9280	9280	9280	0
263	20231006	163000	112198390	9280	9280	9280	9280	0
264	20231006	162900	112198390	9280	9280	9280	9280	0
265	20231006	162800	112198390	9280	9280	9280	9280	0
266	20231006	162700	112198390	9280	9280	9280	9280	0
267	20231006	162600	112198390	9280	9280	9280	9280	0
268	20231006	162500	112198390	9280	9280	9280	9280	0
269	20231006	162400	112198390	9280	9280	9280	9280	0
270	20231006	162300	112198390	9280	9280	9280	9280	0
271	20231006	162200	112198390	9280	9280	9280	9280	0
272	20231006	162100	112198390	9280	9280	9280	9280	126
273	20231006	162000	112198390	9280	9280	9280	9280	0
274	20231006	161900	112198390	9280	9280	9280	9280	0
275	20231006	161800	112198390	9280	9280	9280	9280	0
276	20231006	161700	112198390	9280	9280	9280	9280	0
277	20231006	161600	112198390	9280	9280	9280	9280	0
278	20231006	161500	112198390	9280	9280	9280	9280	0
279	20231006	161400	112198390	9280	9280	9280	9280	0
280	20231006	161300	112198390	9280	9280	9280	9280	0
281	20231006	161200	112198390	9280	9280	9280	9280	0
282	20231006	161100	112198390	9280	9280	9280	9280	0
283	20231006	161000	112198390	9280	9280	9280	9280	0
284	20231006	160900	112198390	9280	9280	9280	9280	0
285	20231006	160800	112198390	9280	9280	9280	9280	0
286	20231006	160700	112198390	9280	9280	9280	9280	0
287	20231006	160600	112198390	9280	9280	9280	9280	0
288	20231006	160500	112198390	9280	9280	9280	9280	0
289	20231006	160400	112198390	9280	9280	9280	9280	0
290	20231006	160300	112198390	9280	9280	9280	9280	0
291	20231006	160200	112198390	9280	9280	9280	9280	0
292	20231006	160100	112198390	9280	9280	9280	9280	0
293	20231006	160000	112198390	9280	9280	9280	9280	0
294	20231006	155900	112198390	9280	9280	9280	9280	0
295	20231006	155800	112198390	9280	9280	9280	9280	0
296	20231006	155700	112198390	9280	9280	9280	9280	0
297	20231006	155600	112198390	9280	9280	9280	9280	0
298	20231006	155500	112198390	9280	9280	9280	9280	0
299	20231006	155400	112198390	9280	9280	9280	9280	0
300	20231006	155300	112198390	9280	9280	9280	9280	0
301	20231006	155200	112198390	9280	9280	9280	9280	0
302	20231006	155100	112198390	9280	9280	9280	9280	126
303	20231006	155000	112198390	9280	9280	9280	9280	0
304	20231006	154900	112198390	9280	9280	9280	9280	0
305	20231006	154800	112198390	9280	9280	9280	9280	0
306	20231006	154700	112198390	9280	9280	9280	9280	0
307	20231006	154600	112198390	9280	9280	9280	9280	0
308	20231006	154500	112198390	9280	9280	9280	9280	0
309	20231006	154400	112198390	9280	9280	9280	9280	0
310	20231006	154300	112198390	9280	9280	9280	9280	0
311	20231006	154200	112198390	9280	9280	9280	9280	0
312	20231006	154100	112198390	9280	9280	9280	9280	0
313	20231006	154000	112198390	9280	9280	9280	9280	0
314	20231006	153900	112198390	9280	9280	9280	9280	0
315	20231006	153800	112198390	9280	9280	9280	9280	0
316	20231006	153700	112198390	9280	9280	9280	9280	0
317	20231006	153600	112198390	9280	9280	9280	9280	0
318	20231006	153500	112198390	9280	9280	9280	9280	0
319	20231006	153400	112198390	9280	9280	9280	9280	0
320	20231006	153300	112198390	9280	9280	9280	9280	0
321	20231006	153200	112198390	9280	9280	9280	9280	0
322	20231006	153100	112198390	9280	9280	9280	9280	0
323	20231006	153000	112198390	9280	9280	9280	9280	126
324	20231006	152900	111029110	9310	9310	9310	9310	0
325	20231006	152800	111029110	9310	9310	9310	9310	0
326	20231006	152700	111029110	9310	9310	9310	9310	0
327	20231006	152600	111029110	9310	9310	9310	9310	0
328	20231006	152500	111029110	9310	9310	9310	9310	0
329	20231006	152400	111029110	9310	9310	9310	9310	0
330	20231006	152300	111029110	9310	9310	9310	9310	0
331	20231006	152200	111029110	9310	9310	9310	9310	0
332	20231006	152100	111029110	9310	9310	9310	9310	0
333	20231006	152000	111029110	9310	9310	9310	9310	0
334	20231006	151900	111029110	9310	9300	9310	9300	134
335	20231006	151800	109781900	9300	9300	9300	9300	1
336	20231006	151700	109772600	9300	9300	9300	9300	0
337	20231006	151600	109772600	9300	9300	9300	9300	11
338	20231006	151500	109670300	9300	9300	9300	9300	1
339	20231006	151400	109661000	9310	9310	9310	9310	0
340	20231006	151300	109661000	9310	9310	9310	9310	1
341	20231006	151200	109651690	9310	9310	9310	9310	0
342	20231006	151100	109651690	9310	9310	9310	9310	1
343	20231006	151000	109642380	9250	9310	9310	9250	17
344	20231006	150900	109484850	9270	9270	9270	9270	89
345	20231006	150800	108659820	9210	9270	9270	9210	226
346	20231006	150700	106565280	9270	9270	9270	9270	0
347	20231006	150600	106565280	9270	9270	9270	9270	1
348	20231006	150500	106556010	9270	9270	9270	9270	1
349	20231006	150400	106546740	9270	9270	9270	9270	0
350	20231006	150300	106546740	9270	9270	9270	9270	1
351	20231006	150200	106537470	9270	9270	9270	9270	0
352	20231006	150100	106537470	9270	9270	9270	9270	1
353	20231006	150000	106528200	9270	9270	9270	9270	1
354	20231006	145900	106518930	9270	9270	9270	9270	0
355	20231006	145800	106518930	9270	9270	9270	9270	1
356	20231006	145700	106509660	9270	9270	9270	9270	0
357	20231006	145600	106509660	9270	9270	9270	9270	1
358	20231006	145500	106500390	9270	9270	9270	9270	1
359	20231006	145400	106491120	9270	9270	9270	9270	0
360	20231006	145300	106491120	9270	9240	9270	9240	109
361	20231006	145200	105481890	9250	9250	9250	9250	0
362	20231006	145100	105481890	9250	9250	9250	9250	1
363	20231006	145000	105472640	9250	9250	9250	9250	1
364	20231006	144900	105463390	9260	9260	9260	9260	0
365	20231006	144800	105463390	9260	9260	9260	9260	1
366	20231006	144700	105454130	9260	9250	9260	9250	55
367	20231006	144600	104945370	9250	9250	9250	9250	1
368	20231006	144500	104936120	9200	9250	9250	9200	2
369	20231006	144400	104917670	9250	9240	9250	9240	10
370	20231006	144300	104825240	9190	9250	9250	9190	17
371	20231006	144200	104668950	9250	9170	9250	9170	5
372	20231006	144100	104622790	9250	9250	9250	9250	1
373	20231006	144000	104613540	9250	9250	9250	9250	1
374	20231006	143900	104604290	9250	9250	9250	9250	0
375	20231006	143800	104604290	9250	9250	9250	9250	1
376	20231006	143700	104595040	9260	9260	9260	9260	0
377	20231006	143600	104595040	9260	9260	9260	9260	1
378	20231006	143500	104585780	9260	9260	9260	9260	1
379	20231006	143400	104576520	9260	9260	9260	9260	0
380	20231006	143300	104576520	9260	9260	9260	9260	1
381	20231006	143200	104567260	9260	9260	9260	9260	0
382	20231006	143100	104567260	9260	9260	9260	9260	1
383	20231006	143000	104558000	9260	9240	9260	9170	6
384	20231006	142900	104502660	9240	9230	9240	9230	2
385	20231006	142800	104484190	9300	9270	9300	9110	223
386	20231006	142700	102434490	9240	9240	9240	9240	53
387	20231006	142600	101944770	9260	9260	9260	9260	1
388	20231006	142500	101935510	9240	9260	9260	9240	40
389	20231006	142400	101565890	9260	9260	9260	9260	0
390	20231006	142300	101565890	9260	9260	9260	9260	1
391	20231006	142200	101556630	9270	9270	9270	9270	0
392	20231006	142100	101556630	9270	9270	9270	9270	1
393	20231006	142000	101547360	9240	9290	9290	9240	2
394	20231006	141900	101528830	9290	9290	9290	9290	0
395	20231006	141800	101528830	9290	9290	9290	9290	1
396	20231006	141700	101519540	9290	9240	9290	9240	7
397	20231006	141600	101454810	9240	9290	9290	9240	10
398	20231006	141500	101362360	9290	9290	9290	9290	1
399	20231006	141400	101353070	9290	9290	9290	9290	0
400	20231006	141300	101353070	9290	9290	9290	9290	1
401	20231006	141200	101343780	9290	9290	9290	9290	0
402	20231006	141100	101343780	9290	9290	9290	9290	1
403	20231006	141000	101334490	9290	9290	9290	9290	1
404	20231006	140900	101325200	9290	9290	9290	9290	0
405	20231006	140800	101325200	9290	9290	9290	9290	1
406	20231006	140700	101315910	9290	9290	9290	9290	1
407	20231006	140600	101306620	9290	9290	9290	9290	1
408	20231006	140500	101297330	9240	9290	9290	9240	18
409	20231006	140400	101130880	9290	9290	9290	9290	0
410	20231006	140300	101130880	9290	9290	9290	9290	1
411	20231006	140200	101121590	9240	9240	9240	9240	2
412	20231006	140100	101103110	9240	9290	9290	9240	2
413	20231006	140000	101084580	9290	9290	9290	9290	1
414	20231006	135900	101075290	9290	9290	9290	9290	0
415	20231006	135800	101075290	9290	9290	9290	9290	1
416	20231006	135700	101066000	9240	9250	9250	9240	20
417	20231006	135600	100881070	9290	9290	9290	9290	1
418	20231006	135500	100871780	9290	9280	9290	9280	5
419	20231006	135400	100825340	9240	9240	9240	9240	0
420	20231006	135300	100825340	9240	9290	9290	9240	51
421	20231006	135200	100354050	9290	9290	9290	9290	0
422	20231006	135100	100354050	9290	9290	9290	9290	1
423	20231006	135000	100344760	9300	9300	9300	9300	1
424	20231006	134900	100335460	9290	9290	9290	9290	0
425	20231006	134800	100335460	9290	9290	9290	9290	1
426	20231006	134700	100326170	9300	9300	9300	9250	36
427	20231006	134600	99991880	9250	9300	9300	9250	25
428	20231006	134500	99760480	9300	9300	9300	9300	1
429	20231006	134400	99751180	9300	9300	9300	9300	0
430	20231006	134300	99751180	9300	9300	9300	9300	1
431	20231006	134200	99741880	9300	9300	9300	9300	1
432	20231006	134100	99732580	9300	9300	9300	9300	0
433	20231006	134000	99732580	9300	9300	9300	9300	1
434	20231006	133900	99723280	9300	9300	9300	9300	1
435	20231006	133800	99713980	9300	9300	9300	9300	1
436	20231006	133700	99704680	9300	9300	9300	9300	1
437	20231006	133600	99695380	9300	9300	9300	9300	0
438	20231006	133500	99695380	9300	9300	9300	9300	1
439	20231006	133400	99686080	9300	9300	9300	9300	0
440	20231006	133300	99686080	9300	9300	9300	9300	1
441	20231006	133200	99676780	9300	9300	9300	9300	1
442	20231006	133100	99667480	9300	9300	9300	9300	0
443	20231006	133000	99667480	9300	9300	9300	9300	1
444	20231006	132900	99658180	9300	9300	9300	9300	0
445	20231006	132800	99658180	9300	9300	9300	9300	1
446	20231006	132700	99648880	9250	9300	9300	9250	2
447	20231006	132600	99630330	9300	9300	9300	9300	0
448	20231006	132500	99630330	9300	9300	9300	9300	1
449	20231006	132400	99621030	9300	9300	9300	9300	0
450	20231006	132300	99621030	9300	9300	9300	9300	1
451	20231006	132200	99611730	9300	9300	9300	9300	1
452	20231006	132100	99602430	9300	9300	9300	9300	0
453	20231006	132000	99602430	9300	9300	9300	9300	2
454	20231006	131900	99583830	9250	9250	9250	9250	5
455	20231006	131800	99537580	9300	9300	9300	9300	1
456	20231006	131700	99528280	9300	9300	9300	9300	1
457	20231006	131600	99518980	9300	9300	9300	9300	0
458	20231006	131500	99518980	9300	9300	9300	9300	1
459	20231006	131400	99509680	9300	9300	9300	9300	0
460	20231006	131300	99509680	9300	9300	9300	9300	1
461	20231006	131200	99500380	9300	9300	9300	9300	1
462	20231006	131100	99491080	9300	9300	9300	9300	0
463	20231006	131000	99491080	9300	9290	9300	9290	109
464	20231006	130900	98478110	9290	9290	9290	9290	0
465	20231006	130800	98478110	9290	9290	9290	9290	1
466	20231006	130700	98468820	9290	9290	9290	9290	2
467	20231006	130600	98450240	9290	9290	9290	9290	0
468	20231006	130500	98450240	9290	9290	9290	9290	1
469	20231006	130400	98440950	9290	9290	9290	9290	0
470	20231006	130300	98440950	9290	9290	9290	9290	1
471	20231006	130200	98431660	9290	9290	9290	9290	1
472	20231006	130100	98422370	9290	9290	9290	9290	0
473	20231006	130000	98422370	9290	9290	9290	9290	1
474	20231006	125900	98413080	9290	9290	9290	9290	0
475	20231006	125800	98413080	9290	9290	9290	9290	1
476	20231006	125700	98403790	9300	9300	9300	9300	1
477	20231006	125600	98394490	9300	9300	9300	9300	0
478	20231006	125500	98394490	9300	9300	9300	9300	1
479	20231006	125400	98385190	9300	9300	9300	9300	0
480	20231006	125300	98385190	9300	9300	9300	9300	1
481	20231006	125200	98375890	9300	9300	9300	9300	1
482	20231006	125100	98366590	9310	9310	9310	9310	0
483	20231006	125000	98366590	9310	9310	9310	9310	1
484	20231006	124900	98357280	9310	9310	9310	9310	0
485	20231006	124800	98357280	9310	9310	9310	9310	1
486	20231006	124700	98347970	9310	9310	9310	9310	1
487	20231006	124600	98338660	9310	9310	9310	9310	0
488	20231006	124500	98338660	9310	9310	9310	9310	1
489	20231006	124400	98329350	9310	9310	9310	9310	0
490	20231006	124300	98329350	9310	9310	9310	9310	1
491	20231006	124200	98320040	9310	9310	9310	9310	1
492	20231006	124100	98310730	9310	9310	9310	9310	0
493	20231006	124000	98310730	9310	9310	9310	9310	2
494	20231006	123900	98292110	9330	9330	9330	9330	0
495	20231006	123800	98292110	9330	9310	9330	9310	61
496	20231006	123700	97723220	9260	9310	9310	9260	4
497	20231006	123600	97686080	9240	9240	9240	9240	0
498	20231006	123500	97686080	9240	9310	9310	9240	114
499	20231006	123400	96632200	9310	9310	9310	9310	3
500	20231006	123300	96604270	9270	9270	9270	9270	0
501	20231006	123200	96604270	9270	9270	9270	9270	0
502	20231006	123100	96604270	9270	9310	9310	9270	100
503	20231006	123000	95677190	9330	9330	9330	9330	0
504	20231006	122900	95677190	9330	9330	9330	9330	1
505	20231006	122800	95667860	9270	9270	9270	9270	0
506	20231006	122700	95667860	9270	9310	9310	9270	6
507	20231006	122600	95612170	9350	9350	9350	9350	2
508	20231006	122500	95593470	9350	9270	9350	9270	12
509	20231006	122400	95481870	9310	9310	9310	9310	0
510	20231006	122300	95481870	9310	9310	9310	9310	45
511	20231006	122200	95062920	9310	9310	9310	9310	2
512	20231006	122100	95044300	9310	9310	9310	9310	0
513	20231006	122000	95044300	9310	9310	9310	9310	4
514	20231006	121900	95007060	9310	9310	9310	9310	0
515	20231006	121800	95007060	9310	9310	9310	9310	0
516	20231006	121700	95007060	9310	9310	9310	9310	0
517	20231006	121600	95007060	9310	9310	9310	9310	0
518	20231006	121500	95007060	9310	9310	9310	9310	0
519	20231006	121400	95007060	9310	9310	9310	9310	1
520	20231006	121300	94997750	9350	9350	9350	9350	0
521	20231006	121200	94997750	9350	9350	9350	9350	0
522	20231006	121100	94997750	9350	9350	9350	9350	0
523	20231006	121000	94997750	9350	9350	9350	9310	3
524	20231006	120900	94969740	9260	9310	9360	9250	114
525	20231006	120800	93914300	9350	9350	9350	9350	0
526	20231006	120700	93914300	9350	9310	9350	9260	110
527	20231006	120600	92894160	9270	9290	9290	9270	190
528	20231006	120500	91132360	9290	9310	9310	9290	50
529	20231006	120400	90667700	9330	9330	9330	9330	0
530	20231006	120300	90667700	9330	9330	9330	9330	1
531	20231006	120200	90658370	9380	9380	9380	9380	28
532	20231006	120100	90395730	9400	9400	9400	9400	0
533	20231006	120000	90395730	9400	9400	9400	9400	0
534	20231006	115900	90395730	9400	9410	9430	9400	223
535	20231006	115800	88293070	9410	9410	9410	9410	11
536	20231006	115700	88189560	9400	9340	9400	9340	398
537	20231006	115600	84451590	9340	9330	9340	9330	12
538	20231006	115500	84339530	9340	9340	9340	9340	3
539	20231006	115400	84311510	9340	9340	9340	9340	3
540	20231006	115300	84283490	9320	9320	9320	9320	0
541	20231006	115200	84283490	9320	9280	9320	9280	441
542	20231006	115100	80183200	9280	9280	9280	9280	0
543	20231006	115000	80183200	9280	9280	9280	9280	7
544	20231006	114900	80118240	9280	9280	9280	9280	4
545	20231006	114800	80081120	9260	9260	9260	9260	22
546	20231006	114700	79877400	9260	9240	9260	9240	97
547	20231006	114600	78980830	9240	9240	9240	9240	0
548	20231006	114500	78980830	9240	9240	9240	9240	1
549	20231006	114400	78971590	9230	9240	9240	9230	5
550	20231006	114300	78925400	9240	9240	9240	9240	0
551	20231006	114200	78925400	9240	9230	9240	9230	12
552	20231006	114100	78814610	9230	9230	9240	9230	26
553	20231006	114000	78574580	9230	9240	9240	9230	8
554	20231006	113900	78500730	9230	9230	9230	9230	53
555	20231006	113800	78011540	9240	9240	9240	9240	0
556	20231006	113700	78011540	9240	9240	9240	9240	1
557	20231006	113600	78002300	9240	9240	9240	9240	0
558	20231006	113500	78002300	9240	9240	9240	9240	1
559	20231006	113400	77993060	9240	9240	9240	9240	1
560	20231006	113300	77983820	9240	9240	9240	9240	0
561	20231006	113200	77983820	9240	9240	9240	9240	1
562	20231006	113100	77974580	9240	9240	9240	9240	0
563	20231006	113000	77974580	9240	9240	9240	9240	1
564	20231006	112900	77965340	9240	9240	9240	9240	1
565	20231006	112800	77956100	9240	9240	9240	9240	0
566	20231006	112700	77956100	9240	9240	9240	9240	1
567	20231006	112600	77946860	9240	9240	9240	9240	0
568	20231006	112500	77946860	9240	9240	9240	9240	1
569	20231006	112400	77937620	9240	9240	9240	9240	6
570	20231006	112300	77882180	9240	9240	9240	9240	0
571	20231006	112200	77882180	9240	9240	9240	9240	17
572	20231006	112100	77725100	9240	9240	9240	9240	0
573	20231006	112000	77725100	9240	9240	9240	9240	1
574	20231006	111900	77715860	9240	9240	9240	9240	1
575	20231006	111800	77706620	9240	9240	9240	9240	0
576	20231006	111700	77706620	9240	9240	9240	9240	1
577	20231006	111600	77697380	9240	9240	9240	9240	0
578	20231006	111500	77697380	9240	9240	9240	9240	1
579	20231006	111400	77688140	9240	9240	9240	9240	1
580	20231006	111300	77678900	9240	9240	9240	9240	0
581	20231006	111200	77678900	9240	9240	9240	9240	1
582	20231006	111100	77669660	9190	9190	9190	9190	1
583	20231006	111000	77660470	9240	9240	9240	9240	1
584	20231006	110900	77651230	9200	9200	9250	9200	197
585	20231006	110800	75838780	9250	9250	9250	9250	0
586	20231006	110700	75838780	9250	9250	9250	9250	1
587	20231006	110600	75829530	9250	9250	9250	9250	0
588	20231006	110500	75829530	9250	9250	9250	9250	1
589	20231006	110400	75820280	9250	9250	9250	9250	1
590	20231006	110300	75811030	9210	9210	9210	9210	0
591	20231006	110200	75811030	9210	9210	9210	9210	1
592	20231006	110100	75801820	9210	9210	9210	9210	75
593	20231006	110000	75111070	9210	9240	9240	9210	103
594	20231006	105900	74162410	9250	9250	9250	9250	1
595	20231006	105800	74153160	9250	9250	9250	9250	0
596	20231006	105700	74153160	9250	9250	9250	9250	1
597	20231006	105600	74143910	9200	9190	9200	9190	101
598	20231006	105500	73214720	9250	9250	9250	9250	1
599	20231006	105400	73205470	9190	9260	9260	9190	8
600	20231006	105300	73131820	9250	9250	9250	9250	999
601	20231006	105200	63891070	9250	9250	9250	9250	1
602	20231006	105100	63881820	9250	9250	9250	9250	0
603	20231006	105000	63881820	9250	9250	9250	9250	1
604	20231006	104900	63872570	9250	9250	9250	9250	13
605	20231006	104800	63752320	9260	9260	9260	9260	0
606	20231006	104700	63752320	9260	9260	9260	9170	6
607	20231006	104600	63697090	9170	9160	9170	9160	8
608	20231006	104500	63623780	9250	9250	9250	9250	1
609	20231006	104400	63614530	9270	9290	9290	9040	194
610	20231006	104300	61840810	9300	9300	9300	9300	0
611	20231006	104200	61840810	9300	9300	9300	9300	1
612	20231006	104100	61831510	9300	9300	9300	9300	1
613	20231006	104000	61822210	9300	9260	9300	9200	170
614	20231006	103900	60242050	9230	9200	9230	9190	1163
615	20231006	103800	49541280	9150	9150	9150	9150	2
616	20231006	103700	49522980	9200	9200	9200	9200	1
617	20231006	103600	49513780	9200	9200	9200	9200	0
618	20231006	103500	49513780	9200	9200	9200	9200	1
619	20231006	103400	49504580	9150	9200	9200	9150	51
620	20231006	103300	49037880	9200	9200	9200	9200	6
621	20231006	103200	48982680	9200	9200	9200	9200	1
622	20231006	103100	48973480	9200	9200	9200	9200	1
623	20231006	103000	48964280	9200	9200	9200	9200	2
624	20231006	102900	48945880	9200	9200	9200	9200	0
625	20231006	102800	48945880	9200	9200	9200	9200	0
626	20231006	102700	48945880	9200	9200	9200	9200	0
627	20231006	102600	48945880	9200	9200	9200	9200	0
628	20231006	102500	48945880	9200	9200	9200	9200	0
629	20231006	102400	48945880	9200	9200	9200	9200	0
630	20231006	102300	48945880	9200	9200	9200	9200	54
631	20231006	102200	48449080	9200	9200	9200	9200	0
632	20231006	102100	48449080	9200	9200	9200	9200	0
633	20231006	102000	48449080	9200	9200	9200	9200	0
634	20231006	101900	48449080	9200	9200	9200	9200	0
635	20231006	101800	48449080	9200	9200	9200	9200	0
636	20231006	101700	48449080	9200	9200	9200	9200	0
637	20231006	101600	48449080	9200	9200	9200	9200	2
638	20231006	101500	48430680	9200	9200	9200	9200	0
639	20231006	101400	48430680	9200	9200	9200	9200	0
640	20231006	101300	48430680	9200	9200	9200	9200	0
641	20231006	101200	48430680	9200	9200	9200	9200	0
642	20231006	101100	48430680	9200	9200	9200	9200	50
643	20231006	101000	47970680	9170	9170	9170	9170	0
644	20231006	100900	47970680	9170	9170	9170	9170	0
645	20231006	100800	47970680	9170	9170	9170	9170	19
646	20231006	100700	47796450	9200	9200	9200	9200	10
647	20231006	100600	47704450	9200	9200	9200	9200	0
648	20231006	100500	47704450	9200	9190	9200	9190	192
649	20231006	100400	45938110	9200	9200	9200	9200	0
650	20231006	100300	45938110	9200	9200	9200	9200	0
651	20231006	100200	45938110	9200	9110	9200	9110	30
652	20231006	100100	45663840	9170	9170	9170	9170	3
653	20231006	100000	45636330	9110	9110	9110	9110	61
654	20231006	095900	45080620	9170	9170	9170	9170	0
655	20231006	095800	45080620	9170	9170	9170	9170	0
656	20231006	095700	45080620	9170	9170	9170	9170	0
657	20231006	095600	45080620	9170	9170	9170	9170	0
658	20231006	095500	45080620	9170	9170	9170	9170	0
659	20231006	095400	45080620	9170	9170	9170	9170	0
660	20231006	095300	45080620	9170	9170	9170	9170	0
661	20231006	095200	45080620	9170	9170	9170	9170	0
662	20231006	095100	45080620	9170	9160	9180	9160	610
663	20231006	095000	39486650	9170	9170	9170	9170	0
664	20231006	094900	39486650	9170	9170	9170	9170	0
665	20231006	094800	39486650	9170	9170	9170	9170	0
666	20231006	094700	39486650	9170	9110	9170	9110	8
667	20231006	094600	39413560	9110	9110	9110	9110	80
668	20231006	094500	38684760	9180	9150	9180	9150	121
669	20231006	094400	37577580	9150	9150	9150	9150	0
670	20231006	094300	37577580	9150	9150	9150	9150	0
671	20231006	094200	37577580	9150	9110	9180	9100	14
672	20231006	094100	37449890	9150	9150	9150	9150	0
673	20231006	094000	37449890	9150	9120	9150	9110	11
674	20231006	093900	37349430	9130	9130	9130	9130	0
675	20231006	093800	37349430	9130	9060	9130	9060	59
676	20231006	093700	36814330	9120	9120	9120	9120	0
677	20231006	093600	36814330	9120	9120	9120	9120	5
678	20231006	093500	36768730	9130	9130	9130	9130	0
679	20231006	093400	36768730	9130	9130	9130	9130	0
680	20231006	093300	36768730	9130	9130	9130	9130	6
681	20231006	093200	36713950	9150	9070	9150	9070	27
682	20231006	093100	36468900	9070	9070	9070	9070	11
683	20231006	093000	36369130	9070	9090	9090	9070	102
684	20231006	092900	35443310	9090	9090	9090	9090	80
685	20231006	092800	34716110	9200	9200	9200	9200	0
686	20231006	092700	34716110	9200	9200	9200	9200	3
687	20231006	092600	34688510	9200	9120	9200	9110	90
688	20231006	092500	33865790	9210	9120	9210	9110	144
689	20231006	092400	32547060	9200	9190	9200	9120	414
690	20231006	092300	28756650	9190	9200	9200	9190	23
691	20231006	092200	28545070	9210	9200	9210	9200	15
692	20231006	092100	28407030	9210	9080	9210	9080	61
693	20231006	092000	27850860	9140	9140	9140	9140	11
694	20231006	091900	27750320	9100	9100	9110	9100	110
695	20231006	091800	26749220	9100	9100	9100	9100	5
696	20231006	091700	26703720	9100	9100	9100	9100	3
697	20231006	091600	26676420	9100	9100	9100	9100	1
698	20231006	091500	26667320	9100	9050	9100	9010	666
699	20231006	091400	20643460	9050	9050	9050	9050	1
700	20231006	091300	20634410	8980	9050	9050	8980	8
701	20231006	091200	20562500	8990	9050	9050	8990	225
702	20231006	091100	18539690	8990	9040	9040	8990	32
703	20231006	091000	18250560	9010	9010	9010	9010	0
704	20231006	090900	18250560	9010	8960	9010	8960	837
705	20231006	090800	10734000	8920	8920	8920	8920	15
706	20231006	090700	10600200	8920	8970	8970	8920	237
707	20231006	090600	8474960	8970	8970	8970	8970	1
708	20231006	090500	8465990	8980	8980	8980	8980	1
709	20231006	090400	8457010	8980	8980	8980	8980	1
710	20231006	090300	8448030	8980	8950	8980	8950	53
711	20231006	090200	7973650	8950	8870	8950	8870	256
712	20231006	090100	5700750	8870	8870	8870	8870	1
713	20231006	090000	5691880	8870	8690	8870	8680	655