KissMeData/105740/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195500	289853600	9690	9690	9690	9690	1256
3	20231006	195400	289853600	9690	9690	9690	9690	0
4	20231006	195300	289853600	9690	9690	9690	9690	0
5	20231006	195200	289853600	9690	9690	9690	9690	0
6	20231006	195100	289853600	9690	9690	9690	9690	0
7	20231006	195000	289853600	9690	9690	9690	9690	0
8	20231006	194900	289853600	9690	9690	9690	9690	0
9	20231006	194800	289853600	9690	9690	9690	9690	0
10	20231006	194700	289853600	9690	9690	9690	9690	0
11	20231006	194600	289853600	9690	9690	9690	9690	0
12	20231006	194500	289853600	9690	9690	9690	9690	0
13	20231006	194400	289853600	9690	9690	9690	9690	0
14	20231006	194300	289853600	9690	9690	9690	9690	0
15	20231006	194200	289853600	9690	9690	9690	9690	0
16	20231006	194100	289853600	9690	9690	9690	9690	0
17	20231006	194000	289853600	9690	9690	9690	9690	0
18	20231006	193900	289853600	9690	9690	9690	9690	0
19	20231006	193800	289853600	9690	9690	9690	9690	0
20	20231006	193700	289853600	9690	9690	9690	9690	0
21	20231006	193600	289853600	9690	9690	9690	9690	0
22	20231006	193500	289853600	9690	9690	9690	9690	0
23	20231006	193400	289853600	9690	9690	9690	9690	0
24	20231006	193300	289853600	9690	9690	9690	9690	0
25	20231006	193200	289853600	9690	9690	9690	9690	0
26	20231006	193100	289853600	9690	9690	9690	9690	0
27	20231006	193000	289853600	9690	9690	9690	9690	0
28	20231006	192900	289853600	9690	9690	9690	9690	0
29	20231006	192800	289853600	9690	9690	9690	9690	0
30	20231006	192700	289853600	9690	9690	9690	9690	0
31	20231006	192600	289853600	9690	9690	9690	9690	0
32	20231006	192500	289853600	9690	9690	9690	9690	1256
33	20231006	192400	289853600	9690	9690	9690	9690	0
34	20231006	192300	289853600	9690	9690	9690	9690	0
35	20231006	192200	289853600	9690	9690	9690	9690	0
36	20231006	192100	289853600	9690	9690	9690	9690	0
37	20231006	192000	289853600	9690	9690	9690	9690	0
38	20231006	191900	289853600	9690	9690	9690	9690	0
39	20231006	191800	289853600	9690	9690	9690	9690	0
40	20231006	191700	289853600	9690	9690	9690	9690	0
41	20231006	191600	289853600	9690	9690	9690	9690	0
42	20231006	191500	289853600	9690	9690	9690	9690	0
43	20231006	191400	289853600	9690	9690	9690	9690	0
44	20231006	191300	289853600	9690	9690	9690	9690	0
45	20231006	191200	289853600	9690	9690	9690	9690	0
46	20231006	191100	289853600	9690	9690	9690	9690	0
47	20231006	191000	289853600	9690	9690	9690	9690	0
48	20231006	190900	289853600	9690	9690	9690	9690	0
49	20231006	190800	289853600	9690	9690	9690	9690	0
50	20231006	190700	289853600	9690	9690	9690	9690	0
51	20231006	190600	289853600	9690	9690	9690	9690	0
52	20231006	190500	289853600	9690	9690	9690	9690	0
53	20231006	190400	289853600	9690	9690	9690	9690	0
54	20231006	190300	289853600	9690	9690	9690	9690	0
55	20231006	190200	289853600	9690	9690	9690	9690	0
56	20231006	190100	289853600	9690	9690	9690	9690	0
57	20231006	190000	289853600	9690	9690	9690	9690	0
58	20231006	185900	289853600	9690	9690	9690	9690	0
59	20231006	185800	289853600	9690	9690	9690	9690	0
60	20231006	185700	289853600	9690	9690	9690	9690	0
61	20231006	185600	289853600	9690	9690	9690	9690	0
62	20231006	185500	289853600	9690	9690	9690	9690	1256
63	20231006	185400	289853600	9690	9690	9690	9690	0
64	20231006	185300	289853600	9690	9690	9690	9690	0
65	20231006	185200	289853600	9690	9690	9690	9690	0
66	20231006	185100	289853600	9690	9690	9690	9690	0
67	20231006	185000	289853600	9690	9690	9690	9690	0
68	20231006	184900	289853600	9690	9690	9690	9690	0
69	20231006	184800	289853600	9690	9690	9690	9690	0
70	20231006	184700	289853600	9690	9690	9690	9690	0
71	20231006	184600	289853600	9690	9690	9690	9690	0
72	20231006	184500	289853600	9690	9690	9690	9690	0
73	20231006	184400	289853600	9690	9690	9690	9690	0
74	20231006	184300	289853600	9690	9690	9690	9690	0
75	20231006	184200	289853600	9690	9690	9690	9690	0
76	20231006	184100	289853600	9690	9690	9690	9690	0
77	20231006	184000	289853600	9690	9690	9690	9690	0
78	20231006	183900	289853600	9690	9690	9690	9690	0
79	20231006	183800	289853600	9690	9690	9690	9690	0
80	20231006	183700	289853600	9690	9690	9690	9690	0
81	20231006	183600	289853600	9690	9690	9690	9690	0
82	20231006	183500	289853600	9690	9690	9690	9690	0
83	20231006	183400	289853600	9690	9690	9690	9690	0
84	20231006	183300	289853600	9690	9690	9690	9690	0
85	20231006	183200	289853600	9690	9690	9690	9690	0
86	20231006	183100	289853600	9690	9690	9690	9690	0
87	20231006	183000	289853600	9690	9690	9690	9690	0
88	20231006	182900	289853600	9690	9690	9690	9690	0
89	20231006	182800	289853600	9690	9690	9690	9690	0
90	20231006	182700	289853600	9690	9690	9690	9690	0
91	20231006	182600	289853600	9690	9690	9690	9690	0
92	20231006	182500	289853600	9690	9690	9690	9690	1256
93	20231006	182400	289853600	9690	9690	9690	9690	0
94	20231006	182300	289853600	9690	9690	9690	9690	0
95	20231006	182200	289853600	9690	9690	9690	9690	0
96	20231006	182100	289853600	9690	9690	9690	9690	0
97	20231006	182000	289853600	9690	9690	9690	9690	0
98	20231006	181900	289853600	9690	9690	9690	9690	0
99	20231006	181800	289853600	9690	9690	9690	9690	0
100	20231006	181700	289853600	9690	9690	9690	9690	0
101	20231006	181600	289853600	9690	9690	9690	9690	0
102	20231006	181500	289853600	9690	9690	9690	9690	0
103	20231006	181400	289853600	9690	9690	9690	9690	0
104	20231006	181300	289853600	9690	9690	9690	9690	0
105	20231006	181200	289853600	9690	9690	9690	9690	0
106	20231006	181100	289853600	9690	9690	9690	9690	0
107	20231006	181000	289853600	9690	9690	9690	9690	0
108	20231006	180900	289853600	9690	9690	9690	9690	0
109	20231006	180800	289853600	9690	9690	9690	9690	0
110	20231006	180700	289853600	9690	9690	9690	9690	0
111	20231006	180600	289853600	9690	9690	9690	9690	0
112	20231006	180500	289853600	9690	9690	9690	9690	0
113	20231006	180400	289853600	9690	9690	9690	9690	0
114	20231006	180300	289853600	9690	9690	9690	9690	0
115	20231006	180200	289853600	9690	9690	9690	9690	0
116	20231006	180100	289853600	9690	9690	9690	9690	0
117	20231006	180000	289853600	9690	9690	9690	9690	0
118	20231006	175900	289853600	9690	9690	9690	9690	0
119	20231006	175800	289853600	9690	9690	9690	9690	0
120	20231006	175700	289853600	9690	9690	9690	9690	0
121	20231006	175600	289853600	9690	9690	9690	9690	0
122	20231006	175500	289853600	9690	9690	9690	9690	1256
123	20231006	175400	289853600	9690	9690	9690	9690	0
124	20231006	175300	289853600	9690	9690	9690	9690	0
125	20231006	175200	289853600	9690	9690	9690	9690	0
126	20231006	175100	289853600	9690	9690	9690	9690	0
127	20231006	175000	289853600	9690	9690	9690	9690	0
128	20231006	174900	289853600	9690	9690	9690	9690	0
129	20231006	174800	289853600	9690	9690	9690	9690	0
130	20231006	174700	289853600	9690	9690	9690	9690	0
131	20231006	174600	289853600	9690	9690	9690	9690	0
132	20231006	174500	289853600	9690	9690	9690	9690	0
133	20231006	174400	289853600	9690	9690	9690	9690	0
134	20231006	174300	289853600	9690	9690	9690	9690	0
135	20231006	174200	289853600	9690	9690	9690	9690	0
136	20231006	174100	289853600	9690	9690	9690	9690	0
137	20231006	174000	289853600	9690	9690	9690	9690	0
138	20231006	173900	289853600	9690	9690	9690	9690	0
139	20231006	173800	289853600	9690	9690	9690	9690	0
140	20231006	173700	289853600	9690	9690	9690	9690	0
141	20231006	173600	289853600	9690	9690	9690	9690	0
142	20231006	173500	289853600	9690	9690	9690	9690	0
143	20231006	173400	289853600	9690	9690	9690	9690	0
144	20231006	173300	289853600	9690	9690	9690	9690	0
145	20231006	173200	289853600	9690	9690	9690	9690	0
146	20231006	173100	289853600	9690	9690	9690	9690	0
147	20231006	173000	289853600	9690	9690	9690	9690	0
148	20231006	172900	289853600	9690	9690	9690	9690	0
149	20231006	172800	289853600	9690	9690	9690	9690	0
150	20231006	172700	289853600	9690	9690	9690	9690	0
151	20231006	172600	289853600	9690	9690	9690	9690	0
152	20231006	172500	289853600	9690	9690	9690	9690	1256
153	20231006	172400	289853600	9690	9690	9690	9690	0
154	20231006	172300	289853600	9690	9690	9690	9690	0
155	20231006	172200	289853600	9690	9690	9690	9690	0
156	20231006	172100	289853600	9690	9690	9690	9690	0
157	20231006	172000	289853600	9690	9690	9690	9690	0
158	20231006	171900	289853600	9690	9690	9690	9690	0
159	20231006	171800	289853600	9690	9690	9690	9690	0
160	20231006	171700	289853600	9690	9690	9690	9690	0
161	20231006	171600	289853600	9690	9690	9690	9690	0
162	20231006	171500	289853600	9690	9690	9690	9690	0
163	20231006	171400	289853600	9690	9690	9690	9690	0
164	20231006	171300	289853600	9690	9690	9690	9690	0
165	20231006	171200	289853600	9690	9690	9690	9690	0
166	20231006	171100	289853600	9690	9690	9690	9690	0
167	20231006	171000	289853600	9690	9690	9690	9690	0
168	20231006	170900	289853600	9690	9690	9690	9690	0
169	20231006	170800	289853600	9690	9690	9690	9690	0
170	20231006	170700	289853600	9690	9690	9690	9690	0
171	20231006	170600	289853600	9690	9690	9690	9690	0
172	20231006	170500	289853600	9690	9690	9690	9690	0
173	20231006	170400	289853600	9690	9690	9690	9690	0
174	20231006	170300	289853600	9690	9690	9690	9690	0
175	20231006	170200	289853600	9690	9690	9690	9690	0
176	20231006	170100	289853600	9690	9690	9690	9690	0
177	20231006	170000	289853600	9690	9690	9690	9690	0
178	20231006	165900	289853600	9690	9690	9690	9690	0
179	20231006	165800	289853600	9690	9690	9690	9690	0
180	20231006	165700	289853600	9690	9690	9690	9690	0
181	20231006	165600	289853600	9690	9690	9690	9690	0
182	20231006	165500	289853600	9690	9690	9690	9690	1256
183	20231006	165400	289853600	9690	9690	9690	9690	0
184	20231006	165300	289853600	9690	9690	9690	9690	0
185	20231006	165200	289853600	9690	9690	9690	9690	0
186	20231006	165100	289853600	9690	9690	9690	9690	0
187	20231006	165000	289853600	9690	9690	9690	9690	0
188	20231006	164900	289853600	9690	9690	9690	9690	0
189	20231006	164800	289853600	9690	9690	9690	9690	0
190	20231006	164700	289853600	9690	9690	9690	9690	0
191	20231006	164600	289853600	9690	9690	9690	9690	0
192	20231006	164500	289853600	9690	9690	9690	9690	0
193	20231006	164400	289853600	9690	9690	9690	9690	0
194	20231006	164300	289853600	9690	9690	9690	9690	0
195	20231006	164200	289853600	9690	9690	9690	9690	0
196	20231006	164100	289853600	9690	9690	9690	9690	0
197	20231006	164000	289853600	9690	9690	9690	9690	0
198	20231006	163900	289853600	9690	9690	9690	9690	0
199	20231006	163800	289853600	9690	9690	9690	9690	0
200	20231006	163700	289853600	9690	9690	9690	9690	0
201	20231006	163600	289853600	9690	9690	9690	9690	0
202	20231006	163500	289853600	9690	9690	9690	9690	0
203	20231006	163400	289853600	9690	9690	9690	9690	0
204	20231006	163300	289853600	9690	9690	9690	9690	0
205	20231006	163200	289853600	9690	9690	9690	9690	0
206	20231006	163100	289853600	9690	9690	9690	9690	0
207	20231006	163000	289853600	9690	9690	9690	9690	0
208	20231006	162900	289853600	9690	9690	9690	9690	0
209	20231006	162800	289853600	9690	9690	9690	9690	0
210	20231006	162700	289853600	9690	9690	9690	9690	0
211	20231006	162600	289853600	9690	9690	9690	9690	0
212	20231006	162500	289853600	9690	9690	9690	9690	1256
213	20231006	162400	289853600	9690	9690	9690	9690	0
214	20231006	162300	289853600	9690	9690	9690	9690	0
215	20231006	162200	289853600	9690	9690	9690	9690	0
216	20231006	162100	289853600	9690	9690	9690	9690	0
217	20231006	162000	289853600	9690	9690	9690	9690	0
218	20231006	161900	289853600	9690	9690	9690	9690	0
219	20231006	161800	289853600	9690	9690	9690	9690	0
220	20231006	161700	289853600	9690	9690	9690	9690	0
221	20231006	161600	289853600	9690	9690	9690	9690	0
222	20231006	161500	289853600	9690	9690	9690	9690	0
223	20231006	161400	289853600	9690	9690	9690	9690	0
224	20231006	161300	289853600	9690	9690	9690	9690	0
225	20231006	161200	289853600	9690	9690	9690	9690	0
226	20231006	161100	289853600	9690	9690	9690	9690	0
227	20231006	161000	289853600	9690	9690	9690	9690	0
228	20231006	160900	289853600	9690	9690	9690	9690	0
229	20231006	160800	289853600	9690	9690	9690	9690	0
230	20231006	160700	289853600	9690	9690	9690	9690	0
231	20231006	160600	289853600	9690	9690	9690	9690	0
232	20231006	160500	289853600	9690	9690	9690	9690	0
233	20231006	160400	289853600	9690	9690	9690	9690	0
234	20231006	160300	289853600	9690	9690	9690	9690	0
235	20231006	160200	289853600	9690	9690	9690	9690	0
236	20231006	160100	289853600	9690	9690	9690	9690	0
237	20231006	160000	289853600	9690	9690	9690	9690	0
238	20231006	155900	289853600	9690	9690	9690	9690	0
239	20231006	155800	289853600	9690	9690	9690	9690	0
240	20231006	155700	289853600	9690	9690	9690	9690	0
241	20231006	155600	289853600	9690	9690	9690	9690	0
242	20231006	155500	289853600	9690	9690	9690	9690	1256
243	20231006	155400	289853600	9690	9690	9690	9690	0
244	20231006	155300	289853600	9690	9690	9690	9690	0
245	20231006	155200	289853600	9690	9690	9690	9690	0
246	20231006	155100	289853600	9690	9690	9690	9690	0
247	20231006	155000	289853600	9690	9690	9690	9690	0
248	20231006	154900	289853600	9690	9690	9690	9690	0
249	20231006	154800	289853600	9690	9690	9690	9690	0
250	20231006	154700	289853600	9690	9690	9690	9690	0
251	20231006	154600	289853600	9690	9690	9690	9690	0
252	20231006	154500	289853600	9690	9690	9690	9690	0
253	20231006	154400	289853600	9690	9690	9690	9690	0
254	20231006	154300	289853600	9690	9690	9690	9690	0
255	20231006	154200	289853600	9690	9690	9690	9690	0
256	20231006	154100	289853600	9690	9690	9690	9690	0
257	20231006	154000	289853600	9690	9690	9690	9690	0
258	20231006	153900	289853600	9690	9690	9690	9690	0
259	20231006	153800	289853600	9690	9690	9690	9690	0
260	20231006	153700	289853600	9690	9690	9690	9690	0
261	20231006	153600	289853600	9690	9690	9690	9690	0
262	20231006	153500	289853600	9690	9690	9690	9690	0
263	20231006	153400	289853600	9690	9690	9690	9690	0
264	20231006	153300	289853600	9690	9690	9690	9690	0
265	20231006	153200	289853600	9690	9690	9690	9690	0
266	20231006	153100	289853600	9690	9690	9690	9690	0
267	20231006	153000	289853600	9690	9690	9690	9690	1256
268	20231006	152900	277682960	9680	9680	9680	9680	0
269	20231006	152800	277682960	9680	9680	9680	9680	0
270	20231006	152700	277682960	9680	9680	9680	9680	0
271	20231006	152600	277682960	9680	9680	9680	9680	0
272	20231006	152500	277682960	9680	9680	9680	9680	0
273	20231006	152400	277682960	9680	9680	9680	9680	0
274	20231006	152300	277682960	9680	9680	9680	9680	0
275	20231006	152200	277682960	9680	9680	9680	9680	0
276	20231006	152100	277682960	9680	9680	9680	9680	0
277	20231006	152000	277682960	9680	9680	9680	9680	0
278	20231006	151900	277682960	9680	9680	9680	9680	4
279	20231006	151800	277644240	9680	9680	9680	9680	0
280	20231006	151700	277644240	9680	9680	9680	9670	215
281	20231006	151600	275563140	9680	9680	9680	9680	3
282	20231006	151500	275534100	9680	9670	9680	9670	22
283	20231006	151400	275321340	9680	9670	9680	9670	26
284	20231006	151300	275069860	9680	9680	9680	9680	0
285	20231006	151200	275069860	9680	9680	9680	9680	10
286	20231006	151100	274973060	9680	9680	9680	9680	0
287	20231006	151000	274973060	9680	9670	9680	9670	57
288	20231006	150900	274421800	9600	9600	9600	9600	0
289	20231006	150800	274421800	9600	9600	9600	9600	10
290	20231006	150700	274325800	9600	9610	9610	9600	30
291	20231006	150600	274037700	9670	9670	9670	9670	0
292	20231006	150500	274037700	9670	9670	9670	9670	0
293	20231006	150400	274037700	9670	9670	9670	9670	0
294	20231006	150300	274037700	9670	9670	9670	9670	10
295	20231006	150200	273941000	9620	9620	9620	9620	0
296	20231006	150100	273941000	9620	9620	9620	9620	136
297	20231006	150000	272632680	9620	9620	9620	9620	124
298	20231006	145900	271439800	9630	9640	9640	9630	82
299	20231006	145800	270649840	9680	9680	9680	9680	0
300	20231006	145700	270649840	9680	9680	9680	9680	0
301	20231006	145600	270649840	9680	9680	9680	9680	0
302	20231006	145500	270649840	9680	9680	9680	9680	0
303	20231006	145400	270649840	9680	9680	9680	9680	0
304	20231006	145300	270649840	9680	9680	9680	9680	0
305	20231006	145200	270649840	9680	9680	9680	9680	0
306	20231006	145100	270649840	9680	9680	9680	9680	1
307	20231006	145000	270640160	9680	9680	9680	9680	3
308	20231006	144900	270611120	9690	9690	9690	9690	0
309	20231006	144800	270611120	9690	9690	9690	9690	0
310	20231006	144700	270611120	9690	9690	9690	9690	0
311	20231006	144600	270611120	9690	9690	9690	9690	10
312	20231006	144500	270514220	9690	9690	9690	9690	10
313	20231006	144400	270417320	9700	9650	9700	9650	1010
314	20231006	144300	260640680	9650	9650	9650	9650	10
315	20231006	144200	260544180	9650	9650	9650	9650	0
316	20231006	144100	260544180	9650	9660	9670	9650	119
317	20231006	144000	259395600	9650	9650	9650	9650	0
318	20231006	143900	259395600	9650	9650	9650	9650	0
319	20231006	143800	259395600	9650	9650	9650	9650	0
320	20231006	143700	259395600	9650	9640	9650	9610	1066
321	20231006	143600	249141120	9640	9640	9640	9640	34
322	20231006	143500	248813360	9640	9640	9640	9640	0
323	20231006	143400	248813360	9640	9640	9640	9640	6
324	20231006	143300	248755520	9640	9640	9640	9640	0
325	20231006	143200	248755520	9640	9640	9640	9640	0
326	20231006	143100	248755520	9640	9640	9640	9640	0
327	20231006	143000	248755520	9640	9640	9640	9640	0
328	20231006	142900	248755520	9640	9670	9670	9640	835
329	20231006	142800	240691410	9680	9670	9680	9670	101
330	20231006	142700	239714650	9670	9670	9670	9670	0
331	20231006	142600	239714650	9670	9670	9670	9670	2
332	20231006	142500	239695310	9680	9680	9680	9680	0
333	20231006	142400	239695310	9680	9660	9680	9660	7
334	20231006	142300	239627650	9660	9680	9680	9660	902
335	20231006	142200	230914290	9680	9680	9680	9680	0
336	20231006	142100	230914290	9680	9680	9680	9680	0
337	20231006	142000	230914290	9680	9680	9680	9680	0
338	20231006	141900	230914290	9680	9680	9680	9680	190
339	20231006	141800	229075090	9680	9680	9680	9680	0
340	20231006	141700	229075090	9680	9680	9680	9680	0
341	20231006	141600	229075090	9680	9680	9680	9680	178
342	20231006	141500	227352050	9680	9680	9680	9680	30
343	20231006	141400	227061650	9680	9680	9680	9680	1
344	20231006	141300	227051970	9680	9680	9680	9680	0
345	20231006	141200	227051970	9680	9680	9680	9680	301
346	20231006	141100	224138290	9680	9680	9690	9680	443
347	20231006	141000	219849990	9680	9680	9680	9680	10
348	20231006	140900	219753190	9680	9680	9680	9680	20
349	20231006	140800	219559590	9680	9680	9680	9680	5
350	20231006	140700	219511190	9680	9680	9680	9680	98
351	20231006	140600	218562550	9680	9670	9680	9670	227
352	20231006	140500	216366650	9660	9660	9660	9660	246
353	20231006	140400	213990290	9660	9660	9660	9660	50
354	20231006	140300	213507290	9650	9650	9650	9650	130
355	20231006	140200	212252790	9650	9650	9650	9650	41
356	20231006	140100	211857140	9650	9650	9650	9650	163
357	20231006	140000	210284190	9650	9640	9650	9640	358
358	20231006	135900	206830540	9640	9640	9640	9640	294
359	20231006	135800	203996380	9640	9640	9640	9640	800
360	20231006	135700	196284380	9630	9630	9630	9630	639
361	20231006	135600	190130810	9630	9630	9630	9630	0
362	20231006	135500	190130810	9630	9630	9630	9630	50
363	20231006	135400	189649310	9630	9630	9630	9630	100
364	20231006	135300	188686310	9610	9610	9610	9610	10
365	20231006	135200	188590210	9630	9630	9630	9630	70
366	20231006	135100	187916110	9650	9650	9650	9650	0
367	20231006	135000	187916110	9650	9650	9650	9650	0
368	20231006	134900	187916110	9650	9620	9650	9620	500
369	20231006	134800	183097100	9600	9600	9600	9600	0
370	20231006	134700	183097100	9600	9600	9600	9600	132
371	20231006	134600	181829900	9620	9620	9620	9620	0
372	20231006	134500	181829900	9620	9620	9620	9620	1
373	20231006	134400	181820280	9630	9610	9630	9610	500
374	20231006	134300	177008190	9610	9610	9610	9610	0
375	20231006	134200	177008190	9610	9610	9610	9610	0
376	20231006	134100	177008190	9610	9610	9610	9610	0
377	20231006	134000	177008190	9610	9610	9610	9610	0
378	20231006	133900	177008190	9610	9610	9610	9610	0
379	20231006	133800	177008190	9610	9610	9610	9610	0
380	20231006	133700	177008190	9610	9610	9610	9610	1
381	20231006	133600	176998580	9600	9600	9600	9600	0
382	20231006	133500	176998580	9600	9600	9600	9600	0
383	20231006	133400	176998580	9600	9600	9600	9600	0
384	20231006	133300	176998580	9600	9600	9600	9600	0
385	20231006	133200	176998580	9600	9600	9600	9600	0
386	20231006	133100	176998580	9600	9600	9600	9600	0
387	20231006	133000	176998580	9600	9600	9600	9600	0
388	20231006	132900	176998580	9600	9600	9600	9600	0
389	20231006	132800	176998580	9600	9600	9600	9600	0
390	20231006	132700	176998580	9600	9600	9600	9600	100
391	20231006	132600	176038580	9610	9610	9610	9610	0
392	20231006	132500	176038580	9610	9610	9610	9610	2
393	20231006	132400	176019360	9610	9610	9620	9610	10
394	20231006	132300	175923250	9610	9610	9610	9610	22
395	20231006	132200	175711830	9600	9600	9600	9600	0
396	20231006	132100	175711830	9600	9600	9600	9600	100
397	20231006	132000	174751830	9610	9610	9610	9610	0
398	20231006	131900	174751830	9610	9610	9610	9610	30
399	20231006	131800	174463530	9610	9610	9610	9610	0
400	20231006	131700	174463530	9610	9610	9610	9610	1
401	20231006	131600	174453920	9610	9610	9610	9610	1
402	20231006	131500	174444310	9590	9600	9600	9590	60
403	20231006	131400	173868610	9590	9590	9590	9590	28
404	20231006	131300	173600090	9600	9600	9600	9600	2
405	20231006	131200	173580890	9610	9610	9610	9610	1
406	20231006	131100	173571280	9610	9610	9610	9610	1
407	20231006	131000	173561670	9610	9610	9610	9610	2
408	20231006	130900	173542450	9610	9610	9610	9610	1
409	20231006	130800	173532840	9610	9610	9610	9610	0
410	20231006	130700	173532840	9610	9610	9610	9610	0
411	20231006	130600	173532840	9610	9610	9610	9610	2
412	20231006	130500	173513620	9610	9610	9610	9610	353
413	20231006	130400	170121290	9620	9620	9620	9620	0
414	20231006	130300	170121290	9620	9610	9620	9610	2
415	20231006	130200	170102060	9610	9610	9610	9610	219
416	20231006	130100	167997470	9610	9610	9610	9610	0
417	20231006	130000	167997470	9610	9610	9610	9610	0
418	20231006	125900	167997470	9610	9610	9610	9610	0
419	20231006	125800	167997470	9610	9610	9610	9610	0
420	20231006	125700	167997470	9610	9610	9610	9610	0
421	20231006	125600	167997470	9610	9600	9610	9600	17
422	20231006	125500	167834260	9600	9600	9600	9600	4
423	20231006	125400	167795860	9600	9600	9600	9600	77
424	20231006	125300	167056660	9600	9600	9600	9600	0
425	20231006	125200	167056660	9600	9600	9600	9600	23
426	20231006	125100	166835860	9600	9600	9600	9600	0
427	20231006	125000	166835860	9600	9600	9600	9600	0
428	20231006	124900	166835860	9600	9590	9600	9590	210
429	20231006	124800	164820900	9590	9590	9590	9590	2
430	20231006	124700	164801720	9590	9590	9590	9590	0
431	20231006	124600	164801720	9590	9590	9590	9590	0
432	20231006	124500	164801720	9590	9590	9590	9590	0
433	20231006	124400	164801720	9590	9590	9590	9590	1
434	20231006	124300	164792130	9590	9590	9590	9590	0
435	20231006	124200	164792130	9590	9590	9590	9590	32
436	20231006	124100	164485250	9590	9590	9590	9590	0
437	20231006	124000	164485250	9590	9590	9590	9590	0
438	20231006	123900	164485250	9590	9590	9590	9590	0
439	20231006	123800	164485250	9590	9590	9590	9590	0
440	20231006	123700	164485250	9590	9590	9590	9590	3
441	20231006	123600	164456480	9560	9560	9560	9560	10
442	20231006	123500	164360880	9570	9570	9570	9570	0
443	20231006	123400	164360880	9570	9570	9570	9570	0
444	20231006	123300	164360880	9570	9570	9570	9570	0
445	20231006	123200	164360880	9570	9570	9570	9570	5
446	20231006	123100	164313030	9580	9580	9580	9580	0
447	20231006	123000	164313030	9580	9580	9580	9580	3
448	20231006	122900	164284290	9590	9590	9590	9590	0
449	20231006	122800	164284290	9590	9590	9590	9590	0
450	20231006	122700	164284290	9590	9590	9590	9590	1
451	20231006	122600	164274700	9590	9580	9590	9580	52
452	20231006	122500	163776040	9590	9590	9590	9590	0
453	20231006	122400	163776040	9590	9590	9590	9590	0
454	20231006	122300	163776040	9590	9590	9590	9590	0
455	20231006	122200	163776040	9590	9590	9590	9590	12
456	20231006	122100	163660960	9590	9590	9590	9590	0
457	20231006	122000	163660960	9590	9590	9590	9590	0
458	20231006	121900	163660960	9590	9590	9590	9590	0
459	20231006	121800	163660960	9590	9590	9590	9590	0
460	20231006	121700	163660960	9590	9590	9590	9590	0
461	20231006	121600	163660960	9590	9590	9590	9590	0
462	20231006	121500	163660960	9590	9590	9590	9590	5
463	20231006	121400	163613010	9590	9590	9590	9590	0
464	20231006	121300	163613010	9590	9590	9590	9590	0
465	20231006	121200	163613010	9590	9560	9590	9560	15
466	20231006	121100	163469460	9580	9580	9580	9580	10
467	20231006	121000	163373660	9590	9580	9590	9580	52
468	20231006	120900	162875480	9590	9590	9590	9590	0
469	20231006	120800	162875480	9590	9590	9590	9590	0
470	20231006	120700	162875480	9590	9590	9590	9590	0
471	20231006	120600	162875480	9590	9590	9590	9590	0
472	20231006	120500	162875480	9590	9590	9590	9590	0
473	20231006	120400	162875480	9590	9590	9590	9590	14
474	20231006	120300	162741220	9550	9550	9550	9550	38
475	20231006	120200	162378320	9590	9590	9590	9590	0
476	20231006	120100	162378320	9590	9590	9590	9590	40
477	20231006	120000	161994720	9590	9590	9590	9590	28
478	20231006	115900	161726200	9590	9590	9590	9590	0
479	20231006	115800	161726200	9590	9590	9590	9590	0
480	20231006	115700	161726200	9590	9590	9590	9590	0
481	20231006	115600	161726200	9590	9590	9590	9590	0
482	20231006	115500	161726200	9590	9590	9590	9590	0
483	20231006	115400	161726200	9590	9590	9590	9590	0
484	20231006	115300	161726200	9590	9590	9590	9590	0
485	20231006	115200	161726200	9590	9590	9590	9590	0
486	20231006	115100	161726200	9590	9590	9590	9590	0
487	20231006	115000	161726200	9590	9590	9590	9590	0
488	20231006	114900	161726200	9590	9590	9590	9590	150
489	20231006	114800	160287700	9590	9590	9590	9590	0
490	20231006	114700	160287700	9590	9590	9590	9590	0
491	20231006	114600	160287700	9590	9570	9590	9550	158
492	20231006	114500	158776080	9570	9570	9570	9570	0
493	20231006	114400	158776080	9570	9570	9570	9570	0
494	20231006	114300	158776080	9570	9570	9570	9570	0
495	20231006	114200	158776080	9570	9570	9570	9570	0
496	20231006	114100	158776080	9570	9570	9570	9570	0
497	20231006	114000	158776080	9570	9570	9570	9570	0
498	20231006	113900	158776080	9570	9570	9570	9570	0
499	20231006	113800	158776080	9570	9570	9570	9570	10
500	20231006	113700	158680380	9590	9590	9590	9590	0
501	20231006	113600	158680380	9590	9590	9590	9590	0
502	20231006	113500	158680380	9590	9590	9590	9590	0
503	20231006	113400	158680380	9590	9590	9590	9590	0
504	20231006	113300	158680380	9590	9590	9590	9590	0
505	20231006	113200	158680380	9590	9590	9590	9590	0
506	20231006	113100	158680380	9590	9590	9590	9590	0
507	20231006	113000	158680380	9590	9590	9590	9590	0
508	20231006	112900	158680380	9590	9590	9590	9590	0
509	20231006	112800	158680380	9590	9580	9590	9580	20
510	20231006	112700	158488750	9550	9550	9550	9550	0
511	20231006	112600	158488750	9550	9550	9550	9550	0
512	20231006	112500	158488750	9550	9550	9550	9550	0
513	20231006	112400	158488750	9550	9550	9550	9550	0
514	20231006	112300	158488750	9550	9550	9550	9550	0
515	20231006	112200	158488750	9550	9560	9560	9550	700
516	20231006	112100	151798950	9570	9570	9570	9570	0
517	20231006	112000	151798950	9570	9570	9570	9570	0
518	20231006	111900	151798950	9570	9560	9570	9560	201
519	20231006	111800	149877380	9580	9580	9580	9580	0
520	20231006	111700	149877380	9580	9580	9580	9580	0
521	20231006	111600	149877380	9580	9580	9580	9580	0
522	20231006	111500	149877380	9580	9580	9580	9580	7
523	20231006	111400	149810320	9580	9560	9580	9560	42
524	20231006	111300	149408760	9580	9580	9580	9580	26
525	20231006	111200	149159680	9560	9560	9560	9560	0
526	20231006	111100	149159680	9560	9560	9560	9560	0
527	20231006	111000	149159680	9560	9560	9560	9560	0
528	20231006	110900	149159680	9560	9560	9560	9560	262
529	20231006	110800	146654960	9580	9580	9580	9580	0
530	20231006	110700	146654960	9580	9580	9580	9580	0
531	20231006	110600	146654960	9580	9580	9580	9580	0
532	20231006	110500	146654960	9580	9580	9580	9580	10
533	20231006	110400	146559160	9580	9580	9580	9580	10
534	20231006	110300	146463360	9580	9560	9580	9560	19
535	20231006	110200	146281680	9580	9580	9580	9580	1
536	20231006	110100	146272100	9580	9580	9580	9580	2
537	20231006	110000	146252940	9580	9550	9580	9550	3
538	20231006	105900	146224230	9580	9580	9580	9580	0
539	20231006	105800	146224230	9580	9580	9580	9580	0
540	20231006	105700	146224230	9580	9580	9580	9580	0
541	20231006	105600	146224230	9580	9580	9580	9580	0
542	20231006	105500	146224230	9580	9580	9580	9580	2
543	20231006	105400	146205070	9580	9580	9580	9580	0
544	20231006	105300	146205070	9580	9580	9580	9580	0
545	20231006	105200	146205070	9580	9580	9580	9570	80
546	20231006	105100	145438790	9580	9580	9580	9580	4
547	20231006	105000	145400470	9600	9600	9600	9600	0
548	20231006	104900	145400470	9600	9600	9600	9600	0
549	20231006	104800	145400470	9600	9600	9600	9600	0
550	20231006	104700	145400470	9600	9600	9600	9600	0
551	20231006	104600	145400470	9600	9600	9600	9600	3
552	20231006	104500	145371670	9590	9590	9590	9590	28
553	20231006	104400	145103150	9590	9590	9590	9590	60
554	20231006	104300	144527750	9590	9590	9590	9590	0
555	20231006	104200	144527750	9590	9590	9590	9590	0
556	20231006	104100	144527750	9590	9590	9590	9590	1
557	20231006	104000	144518160	9590	9590	9590	9590	4
558	20231006	103900	144479800	9560	9560	9560	9560	0
559	20231006	103800	144479800	9560	9560	9560	9560	0
560	20231006	103700	144479800	9560	9560	9560	9560	0
561	20231006	103600	144479800	9560	9560	9560	9560	0
562	20231006	103500	144479800	9560	9560	9560	9560	0
563	20231006	103400	144479800	9560	9560	9560	9560	5
564	20231006	103300	144432000	9560	9560	9560	9560	0
565	20231006	103200	144432000	9560	9560	9560	9560	20
566	20231006	103100	144240800	9560	9560	9560	9560	0
567	20231006	103000	144240800	9560	9560	9560	9560	0
568	20231006	102900	144240800	9560	9580	9600	9560	13
569	20231006	102800	144116150	9580	9580	9580	9580	0
570	20231006	102700	144116150	9580	9580	9580	9580	1
571	20231006	102600	144106570	9590	9590	9590	9590	0
572	20231006	102500	144106570	9590	9560	9590	9560	16
573	20231006	102400	143953250	9500	9560	9560	9500	72
574	20231006	102300	143268230	9590	9590	9590	9590	0
575	20231006	102200	143268230	9590	9590	9590	9590	1
576	20231006	102100	143258640	9590	9590	9590	9590	0
577	20231006	102000	143258640	9590	9590	9590	9590	0
578	20231006	101900	143258640	9590	9590	9590	9590	100
579	20231006	101800	142299640	9560	9560	9560	9560	0
580	20231006	101700	142299640	9560	9560	9560	9560	0
581	20231006	101600	142299640	9560	9570	9570	9560	10
582	20231006	101500	142204030	9580	9580	9580	9580	10
583	20231006	101400	142108230	9590	9590	9590	9590	0
584	20231006	101300	142108230	9590	9590	9590	9590	0
585	20231006	101200	142108230	9590	9590	9590	9590	0
586	20231006	101100	142108230	9590	9590	9590	9590	0
587	20231006	101000	142108230	9590	9560	9590	9560	100
588	20231006	100900	141151060	9560	9550	9560	9550	2423
589	20231006	100800	117991390	9510	9540	9540	9510	96
590	20231006	100700	117077520	9550	9550	9550	9550	0
591	20231006	100600	117077520	9550	9550	9550	9550	0
592	20231006	100500	117077520	9550	9550	9550	9550	100
593	20231006	100400	116122520	9550	9550	9550	9540	410
594	20231006	100300	112207110	9550	9550	9550	9550	0
595	20231006	100200	112207110	9550	9550	9550	9550	0
596	20231006	100100	112207110	9550	9550	9550	9550	9
597	20231006	100000	112121160	9550	9550	9550	9550	10
598	20231006	095900	112025660	9550	9550	9550	9550	0
599	20231006	095800	112025660	9550	9550	9550	9550	1
600	20231006	095700	112016110	9550	9550	9550	9550	0
601	20231006	095600	112016110	9550	9550	9550	9550	2
602	20231006	095500	111997010	9550	9550	9550	9550	10
603	20231006	095400	111901510	9500	9500	9500	9500	0
604	20231006	095300	111901510	9500	9510	9510	9500	1500
605	20231006	095200	97650420	9510	9510	9510	9510	0
606	20231006	095100	97650420	9510	9520	9550	9510	909
607	20231006	095000	88992420	9550	9550	9550	9550	0
608	20231006	094900	88992420	9550	9550	9550	9550	0
609	20231006	094800	88992420	9550	9550	9550	9550	50
610	20231006	094700	88514920	9510	9510	9510	9510	159
611	20231006	094600	87002830	9510	9510	9510	9510	0
612	20231006	094500	87002830	9510	9510	9510	9510	0
613	20231006	094400	87002830	9510	9510	9510	9510	211
614	20231006	094300	84996220	9520	9520	9520	9520	0
615	20231006	094200	84996220	9520	9520	9520	9520	1
616	20231006	094100	84986700	9550	9550	9550	9550	3
617	20231006	094000	84958050	9550	9540	9550	9540	23
618	20231006	093900	84738420	9540	9540	9540	9540	0
619	20231006	093800	84738420	9540	9540	9540	9540	0
620	20231006	093700	84738420	9540	9540	9540	9540	50
621	20231006	093600	84261420	9550	9550	9550	9550	0
622	20231006	093500	84261420	9550	9550	9550	9550	0
623	20231006	093400	84261420	9550	9550	9550	9550	0
624	20231006	093300	84261420	9550	9550	9550	9550	0
625	20231006	093200	84261420	9550	9550	9550	9550	5
626	20231006	093100	84213670	9550	9550	9550	9550	0
627	20231006	093000	84213670	9550	9550	9550	9550	0
628	20231006	092900	84213670	9550	9550	9550	9500	39
629	20231006	092800	83842070	9560	9560	9560	9560	0
630	20231006	092700	83842070	9560	9560	9560	9560	0
631	20231006	092600	83842070	9560	9560	9560	9560	0
632	20231006	092500	83842070	9560	9500	9560	9490	75
633	20231006	092400	83125750	9570	9570	9570	9570	0
634	20231006	092300	83125750	9570	9570	9570	9570	100
635	20231006	092200	82168750	9500	9580	9580	9500	2153
636	20231006	092100	61696030	9580	9530	9580	9500	213
637	20231006	092000	59660120	9530	9530	9530	9530	65
638	20231006	091900	59040670	9530	9530	9530	9530	10
639	20231006	091800	58945370	9540	9540	9540	9540	0
640	20231006	091700	58945370	9540	9540	9540	9540	0
641	20231006	091600	58945370	9540	9470	9540	9460	1510
642	20231006	091500	44659700	9480	9530	9540	9480	1610
643	20231006	091400	29390440	9530	9530	9530	9530	0
644	20231006	091300	29390440	9530	9530	9530	9530	0
645	20231006	091200	29390440	9530	9530	9530	9530	0
646	20231006	091100	29390440	9530	9530	9530	9530	2
647	20231006	091000	29371380	9540	9540	9540	9540	1
648	20231006	090900	29361840	9540	9540	9540	9540	17
649	20231006	090800	29199660	9530	9530	9530	9530	0
650	20231006	090700	29199660	9530	9530	9530	9530	0
651	20231006	090600	29199660	9530	9530	9530	9530	0
652	20231006	090500	29199660	9530	9540	9540	9530	2
653	20231006	090400	29180590	9540	9540	9540	9540	1000
654	20231006	090300	19640590	9530	9530	9530	9530	190
655	20231006	090200	17829890	9530	9510	9530	9510	100
656	20231006	090100	16877710	9510	9440	9510	9440	212
657	20231006	090000	14865940	9490	9430	9490	9430	1558