KissMeData/120030/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200000	354225000	91500	91500	91500	91500	204
3	20231010	195900	354225000	91500	91500	91500	91500	0
4	20231010	195800	354225000	91500	91500	91500	91500	0
5	20231010	195700	354225000	91500	91500	91500	91500	0
6	20231010	195600	354225000	91500	91500	91500	91500	0
7	20231010	195500	354225000	91500	91500	91500	91500	0
8	20231010	195400	354225000	91500	91500	91500	91500	0
9	20231010	195300	354225000	91500	91500	91500	91500	0
10	20231010	195200	354225000	91500	91500	91500	91500	0
11	20231010	195100	354225000	91500	91500	91500	91500	0
12	20231010	195000	354225000	91500	91500	91500	91500	0
13	20231010	194900	354225000	91500	91500	91500	91500	0
14	20231010	194800	354225000	91500	91500	91500	91500	0
15	20231010	194700	354225000	91500	91500	91500	91500	0
16	20231010	194600	354225000	91500	91500	91500	91500	0
17	20231010	194500	354225000	91500	91500	91500	91500	0
18	20231010	194400	354225000	91500	91500	91500	91500	0
19	20231010	194300	354225000	91500	91500	91500	91500	0
20	20231010	194200	354225000	91500	91500	91500	91500	0
21	20231010	194100	354225000	91500	91500	91500	91500	0
22	20231010	194000	354225000	91500	91500	91500	91500	0
23	20231010	193900	354225000	91500	91500	91500	91500	0
24	20231010	193800	354225000	91500	91500	91500	91500	0
25	20231010	193700	354225000	91500	91500	91500	91500	0
26	20231010	193600	354225000	91500	91500	91500	91500	0
27	20231010	193500	354225000	91500	91500	91500	91500	0
28	20231010	193400	354225000	91500	91500	91500	91500	0
29	20231010	193300	354225000	91500	91500	91500	91500	0
30	20231010	193200	354225000	91500	91500	91500	91500	0
31	20231010	193100	354225000	91500	91500	91500	91500	0
32	20231010	193000	354225000	91500	91500	91500	91500	204
33	20231010	192900	354225000	91500	91500	91500	91500	0
34	20231010	192800	354225000	91500	91500	91500	91500	0
35	20231010	192700	354225000	91500	91500	91500	91500	0
36	20231010	192600	354225000	91500	91500	91500	91500	0
37	20231010	192500	354225000	91500	91500	91500	91500	0
38	20231010	192400	354225000	91500	91500	91500	91500	0
39	20231010	192300	354225000	91500	91500	91500	91500	0
40	20231010	192200	354225000	91500	91500	91500	91500	0
41	20231010	192100	354225000	91500	91500	91500	91500	0
42	20231010	192000	354225000	91500	91500	91500	91500	0
43	20231010	191900	354225000	91500	91500	91500	91500	0
44	20231010	191800	354225000	91500	91500	91500	91500	0
45	20231010	191700	354225000	91500	91500	91500	91500	0
46	20231010	191600	354225000	91500	91500	91500	91500	0
47	20231010	191500	354225000	91500	91500	91500	91500	0
48	20231010	191400	354225000	91500	91500	91500	91500	0
49	20231010	191300	354225000	91500	91500	91500	91500	0
50	20231010	191200	354225000	91500	91500	91500	91500	0
51	20231010	191100	354225000	91500	91500	91500	91500	0
52	20231010	191000	354225000	91500	91500	91500	91500	0
53	20231010	190900	354225000	91500	91500	91500	91500	0
54	20231010	190800	354225000	91500	91500	91500	91500	0
55	20231010	190700	354225000	91500	91500	91500	91500	0
56	20231010	190600	354225000	91500	91500	91500	91500	0
57	20231010	190500	354225000	91500	91500	91500	91500	0
58	20231010	190400	354225000	91500	91500	91500	91500	0
59	20231010	190300	354225000	91500	91500	91500	91500	0
60	20231010	190200	354225000	91500	91500	91500	91500	0
61	20231010	190100	354225000	91500	91500	91500	91500	0
62	20231010	190000	354225000	91500	91500	91500	91500	204
63	20231010	185900	354225000	91500	91500	91500	91500	0
64	20231010	185800	354225000	91500	91500	91500	91500	0
65	20231010	185700	354225000	91500	91500	91500	91500	0
66	20231010	185600	354225000	91500	91500	91500	91500	0
67	20231010	185500	354225000	91500	91500	91500	91500	0
68	20231010	185400	354225000	91500	91500	91500	91500	0
69	20231010	185300	354225000	91500	91500	91500	91500	0
70	20231010	185200	354225000	91500	91500	91500	91500	0
71	20231010	185100	354225000	91500	91500	91500	91500	0
72	20231010	185000	354225000	91500	91500	91500	91500	0
73	20231010	184900	354225000	91500	91500	91500	91500	0
74	20231010	184800	354225000	91500	91500	91500	91500	0
75	20231010	184700	354225000	91500	91500	91500	91500	0
76	20231010	184600	354225000	91500	91500	91500	91500	0
77	20231010	184500	354225000	91500	91500	91500	91500	0
78	20231010	184400	354225000	91500	91500	91500	91500	0
79	20231010	184300	354225000	91500	91500	91500	91500	0
80	20231010	184200	354225000	91500	91500	91500	91500	0
81	20231010	184100	354225000	91500	91500	91500	91500	0
82	20231010	184000	354225000	91500	91500	91500	91500	0
83	20231010	183900	354225000	91500	91500	91500	91500	0
84	20231010	183800	354225000	91500	91500	91500	91500	0
85	20231010	183700	354225000	91500	91500	91500	91500	0
86	20231010	183600	354225000	91500	91500	91500	91500	0
87	20231010	183500	354225000	91500	91500	91500	91500	0
88	20231010	183400	354225000	91500	91500	91500	91500	0
89	20231010	183300	354225000	91500	91500	91500	91500	0
90	20231010	183200	354225000	91500	91500	91500	91500	0
91	20231010	183100	354225000	91500	91500	91500	91500	0
92	20231010	183000	354225000	91500	91500	91500	91500	204
93	20231010	182900	354225000	91500	91500	91500	91500	0
94	20231010	182800	354225000	91500	91500	91500	91500	0
95	20231010	182700	354225000	91500	91500	91500	91500	0
96	20231010	182600	354225000	91500	91500	91500	91500	0
97	20231010	182500	354225000	91500	91500	91500	91500	0
98	20231010	182400	354225000	91500	91500	91500	91500	0
99	20231010	182300	354225000	91500	91500	91500	91500	0
100	20231010	182200	354225000	91500	91500	91500	91500	0
101	20231010	182100	354225000	91500	91500	91500	91500	0
102	20231010	182000	354225000	91500	91500	91500	91500	0
103	20231010	181900	354225000	91500	91500	91500	91500	0
104	20231010	181800	354225000	91500	91500	91500	91500	0
105	20231010	181700	354225000	91500	91500	91500	91500	0
106	20231010	181600	354225000	91500	91500	91500	91500	0
107	20231010	181500	354225000	91500	91500	91500	91500	0
108	20231010	181400	354225000	91500	91500	91500	91500	0
109	20231010	181300	354225000	91500	91500	91500	91500	0
110	20231010	181200	354225000	91500	91500	91500	91500	0
111	20231010	181100	354225000	91500	91500	91500	91500	0
112	20231010	181000	354225000	91500	91500	91500	91500	0
113	20231010	180900	354225000	91500	91500	91500	91500	0
114	20231010	180800	354225000	91500	91500	91500	91500	0
115	20231010	180700	354225000	91500	91500	91500	91500	0
116	20231010	180600	354225000	91500	91500	91500	91500	0
117	20231010	180500	354225000	91500	91500	91500	91500	0
118	20231010	180400	354225000	91500	91500	91500	91500	0
119	20231010	180300	354225000	91500	91500	91500	91500	0
120	20231010	180200	354225000	91500	91500	91500	91500	0
121	20231010	180100	354225000	91500	91500	91500	91500	0
122	20231010	180000	354225000	91500	91500	91500	91500	204
123	20231010	175900	354225000	91500	91500	91500	91500	0
124	20231010	175800	354225000	91500	91500	91500	91500	0
125	20231010	175700	354225000	91500	91500	91500	91500	0
126	20231010	175600	354225000	91500	91500	91500	91500	0
127	20231010	175500	354225000	91500	91500	91500	91500	0
128	20231010	175400	354225000	91500	91500	91500	91500	0
129	20231010	175300	354225000	91500	91500	91500	91500	0
130	20231010	175200	354225000	91500	91500	91500	91500	0
131	20231010	175100	354225000	91500	91500	91500	91500	0
132	20231010	175000	354225000	91500	91500	91500	91500	0
133	20231010	174900	354225000	91500	91500	91500	91500	0
134	20231010	174800	354225000	91500	91500	91500	91500	0
135	20231010	174700	354225000	91500	91500	91500	91500	0
136	20231010	174600	354225000	91500	91500	91500	91500	0
137	20231010	174500	354225000	91500	91500	91500	91500	0
138	20231010	174400	354225000	91500	91500	91500	91500	0
139	20231010	174300	354225000	91500	91500	91500	91500	0
140	20231010	174200	354225000	91500	91500	91500	91500	0
141	20231010	174100	354225000	91500	91500	91500	91500	0
142	20231010	174000	354225000	91500	91500	91500	91500	0
143	20231010	173900	354225000	91500	91500	91500	91500	0
144	20231010	173800	354225000	91500	91500	91500	91500	0
145	20231010	173700	354225000	91500	91500	91500	91500	0
146	20231010	173600	354225000	91500	91500	91500	91500	0
147	20231010	173500	354225000	91500	91500	91500	91500	0
148	20231010	173400	354225000	91500	91500	91500	91500	0
149	20231010	173300	354225000	91500	91500	91500	91500	0
150	20231010	173200	354225000	91500	91500	91500	91500	0
151	20231010	173100	354225000	91500	91500	91500	91500	0
152	20231010	173000	354225000	91500	91500	91500	91500	204
153	20231010	172900	354225000	91500	91500	91500	91500	0
154	20231010	172800	354225000	91500	91500	91500	91500	0
155	20231010	172700	354225000	91500	91500	91500	91500	0
156	20231010	172600	354225000	91500	91500	91500	91500	0
157	20231010	172500	354225000	91500	91500	91500	91500	0
158	20231010	172400	354225000	91500	91500	91500	91500	0
159	20231010	172300	354225000	91500	91500	91500	91500	0
160	20231010	172200	354225000	91500	91500	91500	91500	0
161	20231010	172100	354225000	91500	91500	91500	91500	0
162	20231010	172000	354225000	91500	91500	91500	91500	0
163	20231010	171900	354225000	91500	91500	91500	91500	0
164	20231010	171800	354225000	91500	91500	91500	91500	0
165	20231010	171700	354225000	91500	91500	91500	91500	0
166	20231010	171600	354225000	91500	91500	91500	91500	0
167	20231010	171500	354225000	91500	91500	91500	91500	0
168	20231010	171400	354225000	91500	91500	91500	91500	0
169	20231010	171300	354225000	91500	91500	91500	91500	0
170	20231010	171200	354225000	91500	91500	91500	91500	0
171	20231010	171100	354225000	91500	91500	91500	91500	0
172	20231010	171000	354225000	91500	91500	91500	91500	0
173	20231010	170900	354225000	91500	91500	91500	91500	0
174	20231010	170800	354225000	91500	91500	91500	91500	0
175	20231010	170700	354225000	91500	91500	91500	91500	0
176	20231010	170600	354225000	91500	91500	91500	91500	0
177	20231010	170500	354225000	91500	91500	91500	91500	0
178	20231010	170400	354225000	91500	91500	91500	91500	0
179	20231010	170300	354225000	91500	91500	91500	91500	0
180	20231010	170200	354225000	91500	91500	91500	91500	0
181	20231010	170100	354225000	91500	91500	91500	91500	0
182	20231010	170000	354225000	91500	91500	91500	91500	204
183	20231010	165900	354225000	91500	91500	91500	91500	0
184	20231010	165800	354225000	91500	91500	91500	91500	0
185	20231010	165700	354225000	91500	91500	91500	91500	0
186	20231010	165600	354225000	91500	91500	91500	91500	0
187	20231010	165500	354225000	91500	91500	91500	91500	0
188	20231010	165400	354225000	91500	91500	91500	91500	0
189	20231010	165300	354225000	91500	91500	91500	91500	0
190	20231010	165200	354225000	91500	91500	91500	91500	0
191	20231010	165100	354225000	91500	91500	91500	91500	0
192	20231010	165000	354225000	91500	91500	91500	91500	0
193	20231010	164900	354225000	91500	91500	91500	91500	0
194	20231010	164800	354225000	91500	91500	91500	91500	0
195	20231010	164700	354225000	91500	91500	91500	91500	0
196	20231010	164600	354225000	91500	91500	91500	91500	0
197	20231010	164500	354225000	91500	91500	91500	91500	0
198	20231010	164400	354225000	91500	91500	91500	91500	0
199	20231010	164300	354225000	91500	91500	91500	91500	0
200	20231010	164200	354225000	91500	91500	91500	91500	0
201	20231010	164100	354225000	91500	91500	91500	91500	0
202	20231010	164000	354225000	91500	91500	91500	91500	0
203	20231010	163900	354225000	91500	91500	91500	91500	0
204	20231010	163800	354225000	91500	91500	91500	91500	0
205	20231010	163700	354225000	91500	91500	91500	91500	0
206	20231010	163600	354225000	91500	91500	91500	91500	0
207	20231010	163500	354225000	91500	91500	91500	91500	0
208	20231010	163400	354225000	91500	91500	91500	91500	0
209	20231010	163300	354225000	91500	91500	91500	91500	0
210	20231010	163200	354225000	91500	91500	91500	91500	0
211	20231010	163100	354225000	91500	91500	91500	91500	0
212	20231010	163000	354225000	91500	91500	91500	91500	204
213	20231010	162900	354225000	91500	91500	91500	91500	0
214	20231010	162800	354225000	91500	91500	91500	91500	0
215	20231010	162700	354225000	91500	91500	91500	91500	0
216	20231010	162600	354225000	91500	91500	91500	91500	0
217	20231010	162500	354225000	91500	91500	91500	91500	0
218	20231010	162400	354225000	91500	91500	91500	91500	0
219	20231010	162300	354225000	91500	91500	91500	91500	0
220	20231010	162200	354225000	91500	91500	91500	91500	0
221	20231010	162100	354225000	91500	91500	91500	91500	0
222	20231010	162000	354225000	91500	91500	91500	91500	0
223	20231010	161900	354225000	91500	91500	91500	91500	0
224	20231010	161800	354225000	91500	91500	91500	91500	0
225	20231010	161700	354225000	91500	91500	91500	91500	0
226	20231010	161600	354225000	91500	91500	91500	91500	0
227	20231010	161500	354225000	91500	91500	91500	91500	0
228	20231010	161400	354225000	91500	91500	91500	91500	0
229	20231010	161300	354225000	91500	91500	91500	91500	0
230	20231010	161200	354225000	91500	91500	91500	91500	0
231	20231010	161100	354225000	91500	91500	91500	91500	0
232	20231010	161000	354225000	91500	91500	91500	91500	0
233	20231010	160900	354225000	91500	91500	91500	91500	0
234	20231010	160800	354225000	91500	91500	91500	91500	0
235	20231010	160700	354225000	91500	91500	91500	91500	0
236	20231010	160600	354225000	91500	91500	91500	91500	0
237	20231010	160500	354225000	91500	91500	91500	91500	0
238	20231010	160400	354225000	91500	91500	91500	91500	0
239	20231010	160300	354225000	91500	91500	91500	91500	0
240	20231010	160200	354225000	91500	91500	91500	91500	0
241	20231010	160100	354225000	91500	91500	91500	91500	0
242	20231010	160000	354225000	91500	91500	91500	91500	204
243	20231010	155900	354225000	91500	91500	91500	91500	0
244	20231010	155800	354225000	91500	91500	91500	91500	0
245	20231010	155700	354225000	91500	91500	91500	91500	0
246	20231010	155600	354225000	91500	91500	91500	91500	0
247	20231010	155500	354225000	91500	91500	91500	91500	0
248	20231010	155400	354225000	91500	91500	91500	91500	0
249	20231010	155300	354225000	91500	91500	91500	91500	0
250	20231010	155200	354225000	91500	91500	91500	91500	0
251	20231010	155100	354225000	91500	91500	91500	91500	0
252	20231010	155000	354225000	91500	91500	91500	91500	0
253	20231010	154900	354225000	91500	91500	91500	91500	0
254	20231010	154800	354225000	91500	91500	91500	91500	0
255	20231010	154700	354225000	91500	91500	91500	91500	0
256	20231010	154600	354225000	91500	91500	91500	91500	0
257	20231010	154500	354225000	91500	91500	91500	91500	0
258	20231010	154400	354225000	91500	91500	91500	91500	0
259	20231010	154300	354225000	91500	91500	91500	91500	0
260	20231010	154200	354225000	91500	91500	91500	91500	0
261	20231010	154100	354225000	91500	91500	91500	91500	0
262	20231010	154000	354225000	91500	91500	91500	91500	0
263	20231010	153900	354225000	91500	91500	91500	91500	0
264	20231010	153800	354225000	91500	91500	91500	91500	0
265	20231010	153700	354225000	91500	91500	91500	91500	0
266	20231010	153600	354225000	91500	91500	91500	91500	0
267	20231010	153500	354225000	91500	91500	91500	91500	0
268	20231010	153400	354225000	91500	91500	91500	91500	0
269	20231010	153300	354225000	91500	91500	91500	91500	0
270	20231010	153200	354225000	91500	91500	91500	91500	0
271	20231010	153100	354225000	91500	91500	91500	91500	0
272	20231010	153000	354225000	91500	91500	91500	91500	408
273	20231010	152900	335559000	91900	91900	91900	91900	0
274	20231010	152800	335559000	91900	91900	91900	91900	0
275	20231010	152700	335559000	91900	91900	91900	91900	0
276	20231010	152600	335559000	91900	91900	91900	91900	0
277	20231010	152500	335559000	91900	91900	91900	91900	0
278	20231010	152400	335559000	91900	91900	91900	91900	0
279	20231010	152300	335559000	91900	91900	91900	91900	0
280	20231010	152200	335559000	91900	91900	91900	91900	0
281	20231010	152100	335559000	91900	91900	91900	91900	0
282	20231010	152000	335559000	91900	91900	91900	91900	0
283	20231010	151900	335559000	91900	91900	91900	91900	0
284	20231010	151800	335559000	91900	91500	91900	91500	78
285	20231010	151700	328421000	91800	91800	91800	91800	2
286	20231010	151600	328237400	91500	91800	91800	91500	8
287	20231010	151500	327504500	91500	91500	91500	91500	1
288	20231010	151400	327413000	91900	91900	91900	91900	0
289	20231010	151300	327413000	91900	91900	91900	91900	0
290	20231010	151200	327413000	91900	91900	91900	91900	0
291	20231010	151100	327413000	91900	91900	91900	91900	0
292	20231010	151000	327413000	91900	91900	91900	91900	0
293	20231010	150900	327413000	91900	91800	91900	91500	48
294	20231010	150800	323015000	91900	91900	91900	91900	0
295	20231010	150700	323015000	91900	91900	91900	91900	0
296	20231010	150600	323015000	91900	91900	91900	91900	0
297	20231010	150500	323015000	91900	91900	91900	91900	2
298	20231010	150400	322831200	91900	91900	91900	91900	1
299	20231010	150300	322739300	92000	92000	92000	92000	0
300	20231010	150200	322739300	92000	92000	92000	92000	8
301	20231010	150100	322003300	92000	92000	92000	92000	0
302	20231010	150000	322003300	92000	92000	92000	92000	0
303	20231010	145900	322003300	92000	92000	92000	92000	0
304	20231010	145800	322003300	92000	92000	92000	92000	0
305	20231010	145700	322003300	92000	92000	92000	92000	0
306	20231010	145600	322003300	92000	92000	92000	92000	0
307	20231010	145500	322003300	92000	92000	92000	92000	10
308	20231010	145400	321083300	92200	92100	92200	92000	11
309	20231010	145300	320071000	92200	92200	92200	92200	4
310	20231010	145200	319702200	92300	92300	92300	92300	0
311	20231010	145100	319702200	92300	92300	92300	92300	0
312	20231010	145000	319702200	92300	92200	92300	92200	23
313	20231010	144900	317580300	92200	92200	92200	92200	0
314	20231010	144800	317580300	92200	92200	92200	92200	0
315	20231010	144700	317580300	92200	92200	92200	92200	0
316	20231010	144600	317580300	92200	92200	92200	92200	0
317	20231010	144500	317580300	92200	92200	92200	92200	0
318	20231010	144400	317580300	92200	92200	92200	92200	0
319	20231010	144300	317580300	92200	92200	92200	92200	0
320	20231010	144200	317580300	92200	92200	92200	92200	0
321	20231010	144100	317580300	92200	92200	92200	92200	0
322	20231010	144000	317580300	92200	92200	92200	92200	0
323	20231010	143900	317580300	92200	92200	92200	92200	0
324	20231010	143800	317580300	92200	92200	92200	92200	0
325	20231010	143700	317580300	92200	92200	92200	92200	0
326	20231010	143600	317580300	92200	92200	92200	92200	0
327	20231010	143500	317580300	92200	92200	92200	92200	0
328	20231010	143400	317580300	92200	92200	92200	92200	1
329	20231010	143300	317488100	92100	92100	92100	92100	0
330	20231010	143200	317488100	92100	92100	92100	92100	1
331	20231010	143100	317396000	92100	92100	92100	92100	6
332	20231010	143000	316843400	92100	92100	92100	92100	0
333	20231010	142900	316843400	92100	92100	92100	92100	10
334	20231010	142800	315922400	92200	92200	92200	92200	0
335	20231010	142700	315922400	92200	92200	92200	92200	0
336	20231010	142600	315922400	92200	92200	92200	92200	0
337	20231010	142500	315922400	92200	92200	92200	92200	0
338	20231010	142400	315922400	92200	92200	92200	92200	0
339	20231010	142300	315922400	92200	92200	92200	92200	0
340	20231010	142200	315922400	92200	92200	92200	92200	98
341	20231010	142100	306886800	92200	92200	92200	92200	0
342	20231010	142000	306886800	92200	92200	92200	92200	0
343	20231010	141900	306886800	92200	92200	92200	92200	50
344	20231010	141800	302276800	92200	92200	92200	92200	0
345	20231010	141700	302276800	92200	92200	92200	92200	0
346	20231010	141600	302276800	92200	92200	92200	92200	0
347	20231010	141500	302276800	92200	92200	92200	92200	0
348	20231010	141400	302276800	92200	92200	92200	92200	0
349	20231010	141300	302276800	92200	92200	92200	92200	0
350	20231010	141200	302276800	92200	92200	92200	92200	0
351	20231010	141100	302276800	92200	92200	92200	92200	0
352	20231010	141000	302276800	92200	92200	92200	92200	0
353	20231010	140900	302276800	92200	92200	92200	92200	0
354	20231010	140800	302276800	92200	92200	92200	92200	0
355	20231010	140700	302276800	92200	92200	92200	92200	0
356	20231010	140600	302276800	92200	92200	92200	92200	0
357	20231010	140500	302276800	92200	92200	92200	92200	0
358	20231010	140400	302276800	92200	92200	92200	92200	0
359	20231010	140300	302276800	92200	92200	92200	92200	0
360	20231010	140200	302276800	92200	92300	92300	92200	12
361	20231010	140100	301170200	92200	92200	92200	92200	0
362	20231010	140000	301170200	92200	92200	92200	92200	0
363	20231010	135900	301170200	92200	92200	92200	92200	0
364	20231010	135800	301170200	92200	92200	92200	92200	0
365	20231010	135700	301170200	92200	92200	92200	92200	0
366	20231010	135600	301170200	92200	92200	92200	92200	0
367	20231010	135500	301170200	92200	92200	92200	92200	0
368	20231010	135400	301170200	92200	92200	92200	92200	0
369	20231010	135300	301170200	92200	92200	92200	92200	0
370	20231010	135200	301170200	92200	92200	92200	92200	0
371	20231010	135100	301170200	92200	92200	92200	92200	0
372	20231010	135000	301170200	92200	92200	92200	92200	0
373	20231010	134900	301170200	92200	92200	92200	92200	0
374	20231010	134800	301170200	92200	92200	92200	92200	0
375	20231010	134700	301170200	92200	92200	92200	92200	0
376	20231010	134600	301170200	92200	92200	92200	92200	0
377	20231010	134500	301170200	92200	92200	92200	92200	0
378	20231010	134400	301170200	92200	92200	92200	92200	0
379	20231010	134300	301170200	92200	92200	92200	92200	0
380	20231010	134200	301170200	92200	92200	92200	92200	10
381	20231010	134100	300248200	92200	92200	92200	92200	110
382	20231010	134000	290106200	92200	92200	92200	92200	0
383	20231010	133900	290106200	92200	92200	92200	92200	0
384	20231010	133800	290106200	92200	92200	92200	92200	0
385	20231010	133700	290106200	92200	92200	92200	92200	0
386	20231010	133600	290106200	92200	92200	92200	92200	0
387	20231010	133500	290106200	92200	92200	92200	92200	0
388	20231010	133400	290106200	92200	92200	92200	92200	0
389	20231010	133300	290106200	92200	92200	92200	92200	0
390	20231010	133200	290106200	92200	92200	92200	92200	0
391	20231010	133100	290106200	92200	92200	92200	92200	0
392	20231010	133000	290106200	92200	92200	92200	92200	0
393	20231010	132900	290106200	92200	92200	92200	92200	0
394	20231010	132800	290106200	92200	92200	92200	92200	0
395	20231010	132700	290106200	92200	92200	92200	92200	0
396	20231010	132600	290106200	92200	92200	92200	92200	10
397	20231010	132500	289184200	92200	92200	92200	92200	5
398	20231010	132400	288723200	92500	92500	92500	92500	8
399	20231010	132300	287983200	92300	92300	92300	92300	2
400	20231010	132200	287798600	92300	92300	92300	92300	0
401	20231010	132100	287798600	92300	92300	92300	92300	0
402	20231010	132000	287798600	92300	92200	92300	92200	30
403	20231010	131900	285030200	92300	92300	92300	92300	0
404	20231010	131800	285030200	92300	92300	92300	92300	0
405	20231010	131700	285030200	92300	92300	92300	92300	0
406	20231010	131600	285030200	92300	92300	92300	92300	0
407	20231010	131500	285030200	92300	92400	92400	92300	403
408	20231010	131400	247826400	92400	92400	92400	92400	0
409	20231010	131300	247826400	92400	92400	92400	92400	215
410	20231010	131200	227960400	92500	92500	92500	92500	2
411	20231010	131100	227775400	92500	92500	92500	92500	0
412	20231010	131000	227775400	92500	92500	92500	92500	5
413	20231010	130900	227312900	92400	92400	92400	92400	5
414	20231010	130800	226850900	92500	92600	92600	92500	394
415	20231010	130700	190375900	92600	92600	92600	92600	0
416	20231010	130600	190375900	92600	92600	92600	92600	0
417	20231010	130500	190375900	92600	92600	92600	92600	0
418	20231010	130400	190375900	92600	92600	92600	92600	0
419	20231010	130300	190375900	92600	92600	92600	92600	216
420	20231010	130200	170374300	92600	92600	92600	92600	79
421	20231010	130100	163058900	92600	92600	92600	92600	5
422	20231010	130000	162595900	92500	92500	92500	92500	0
423	20231010	125900	162595900	92500	92500	92500	92500	0
424	20231010	125800	162595900	92500	92500	92500	92500	0
425	20231010	125700	162595900	92500	92500	92500	92500	0
426	20231010	125600	162595900	92500	92500	92500	92500	0
427	20231010	125500	162595900	92500	92600	92600	92500	282
428	20231010	125400	136491200	92600	92600	92600	92600	0
429	20231010	125300	136491200	92600	92600	92600	92600	0
430	20231010	125200	136491200	92600	92600	92600	92600	0
431	20231010	125100	136491200	92600	92600	92600	92600	62
432	20231010	125000	130750000	92900	92900	92900	92900	0
433	20231010	124900	130750000	92900	92900	92900	92900	0
434	20231010	124800	130750000	92900	92900	92900	92900	0
435	20231010	124700	130750000	92900	92900	92900	92900	0
436	20231010	124600	130750000	92900	92900	92900	92900	0
437	20231010	124500	130750000	92900	92900	92900	92900	0
438	20231010	124400	130750000	92900	92900	92900	92900	0
439	20231010	124300	130750000	92900	92900	92900	92900	0
440	20231010	124200	130750000	92900	92900	92900	92900	0
441	20231010	124100	130750000	92900	92900	92900	92900	0
442	20231010	124000	130750000	92900	92900	92900	92900	0
443	20231010	123900	130750000	92900	92900	92900	92900	0
444	20231010	123800	130750000	92900	92900	92900	92900	0
445	20231010	123700	130750000	92900	92900	92900	92900	0
446	20231010	123600	130750000	92900	92900	92900	92900	0
447	20231010	123500	130750000	92900	92900	92900	92900	0
448	20231010	123400	130750000	92900	92900	92900	92900	0
449	20231010	123300	130750000	92900	92900	92900	92900	0
450	20231010	123200	130750000	92900	92900	92900	92900	0
451	20231010	123100	130750000	92900	92900	92900	92900	0
452	20231010	123000	130750000	92900	92900	92900	92900	1
453	20231010	122900	130657100	92600	92600	92600	92600	0
454	20231010	122800	130657100	92600	92600	92600	92600	10
455	20231010	122700	129731100	92600	92600	92600	92600	0
456	20231010	122600	129731100	92600	92600	92600	92600	0
457	20231010	122500	129731100	92600	92600	92600	92600	0
458	20231010	122400	129731100	92600	92600	92600	92600	0
459	20231010	122300	129731100	92600	92600	92600	92600	0
460	20231010	122200	129731100	92600	92600	92600	92600	0
461	20231010	122100	129731100	92600	92600	92600	92600	0
462	20231010	122000	129731100	92600	92600	92600	92600	30
463	20231010	121900	126953100	92600	92600	92600	92600	1
464	20231010	121800	126860500	92600	92600	92600	92600	0
465	20231010	121700	126860500	92600	92600	92600	92600	0
466	20231010	121600	126860500	92600	92600	92600	92600	0
467	20231010	121500	126860500	92600	92700	92700	92600	5
468	20231010	121400	126397400	92600	92600	92600	92600	0
469	20231010	121300	126397400	92600	92600	92600	92600	0
470	20231010	121200	126397400	92600	92600	92600	92600	0
471	20231010	121100	126397400	92600	92600	92600	92600	0
472	20231010	121000	126397400	92600	92600	92600	92600	0
473	20231010	120900	126397400	92600	92600	92600	92600	0
474	20231010	120800	126397400	92600	92600	92600	92600	0
475	20231010	120700	126397400	92600	92600	92600	92600	0
476	20231010	120600	126397400	92600	92600	92600	92600	11
477	20231010	120500	125378800	92900	92900	92900	92900	0
478	20231010	120400	125378800	92900	92900	92900	92900	0
479	20231010	120300	125378800	92900	92900	92900	92900	0
480	20231010	120200	125378800	92900	92900	92900	92900	0
481	20231010	120100	125378800	92900	92900	92900	92900	0
482	20231010	120000	125378800	92900	92900	92900	92900	0
483	20231010	115900	125378800	92900	92900	92900	92900	0
484	20231010	115800	125378800	92900	92900	92900	92900	0
485	20231010	115700	125378800	92900	92900	92900	92900	0
486	20231010	115600	125378800	92900	92900	92900	92900	0
487	20231010	115500	125378800	92900	92900	92900	92900	0
488	20231010	115400	125378800	92900	92900	92900	92900	2
489	20231010	115300	125193000	92900	92900	92900	92900	0
490	20231010	115200	125193000	92900	92900	92900	92900	0
491	20231010	115100	125193000	92900	92900	92900	92900	0
492	20231010	115000	125193000	92900	92900	92900	92900	10
493	20231010	114900	124264000	92900	92900	92900	92900	0
494	20231010	114800	124264000	92900	92900	92900	92900	0
495	20231010	114700	124264000	92900	92900	92900	92900	0
496	20231010	114600	124264000	92900	92900	92900	92900	0
497	20231010	114500	124264000	92900	92900	92900	92900	0
498	20231010	114400	124264000	92900	92900	92900	92900	0
499	20231010	114300	124264000	92900	92900	92900	92900	0
500	20231010	114200	124264000	92900	92900	92900	92900	1
501	20231010	114100	124171100	92900	92900	92900	92900	0
502	20231010	114000	124171100	92900	92900	92900	92900	10
503	20231010	113900	123242100	92900	92900	92900	92900	0
504	20231010	113800	123242100	92900	92900	92900	92900	0
505	20231010	113700	123242100	92900	92900	92900	92900	10
506	20231010	113600	122313100	92900	92900	92900	92900	0
507	20231010	113500	122313100	92900	92900	92900	92900	0
508	20231010	113400	122313100	92900	92900	92900	92900	0
509	20231010	113300	122313100	92900	92900	92900	92900	0
510	20231010	113200	122313100	92900	92900	92900	92900	0
511	20231010	113100	122313100	92900	92900	92900	92900	0
512	20231010	113000	122313100	92900	92900	92900	92900	0
513	20231010	112900	122313100	92900	92900	92900	92900	0
514	20231010	112800	122313100	92900	92900	92900	92900	0
515	20231010	112700	122313100	92900	92900	92900	92900	0
516	20231010	112600	122313100	92900	92900	92900	92900	0
517	20231010	112500	122313100	92900	92900	92900	92900	0
518	20231010	112400	122313100	92900	92900	92900	92900	0
519	20231010	112300	122313100	92900	92900	92900	92900	0
520	20231010	112200	122313100	92900	92900	92900	92900	0
521	20231010	112100	122313100	92900	92900	92900	92900	0
522	20231010	112000	122313100	92900	92900	92900	92900	0
523	20231010	111900	122313100	92900	92900	92900	92900	0
524	20231010	111800	122313100	92900	92900	92900	92900	0
525	20231010	111700	122313100	92900	92900	92900	92900	9
526	20231010	111600	121477000	93000	93000	93000	93000	1
527	20231010	111500	121384000	93000	92900	93000	92900	52
528	20231010	111400	116548300	92900	92900	92900	92900	1
529	20231010	111300	116455400	92900	92900	92900	92900	0
530	20231010	111200	116455400	92900	92900	92900	92900	0
531	20231010	111100	116455400	92900	92900	92900	92900	0
532	20231010	111000	116455400	92900	92900	92900	92900	0
533	20231010	110900	116455400	92900	92900	92900	92900	0
534	20231010	110800	116455400	92900	92900	92900	92900	0
535	20231010	110700	116455400	92900	92900	92900	92900	0
536	20231010	110600	116455400	92900	92900	92900	92900	0
537	20231010	110500	116455400	92900	92900	92900	92900	0
538	20231010	110400	116455400	92900	92900	92900	92900	0
539	20231010	110300	116455400	92900	92900	92900	92900	0
540	20231010	110200	116455400	92900	92900	92900	92900	0
541	20231010	110100	116455400	92900	92900	92900	92900	0
542	20231010	110000	116455400	92900	92900	92900	92900	0
543	20231010	105900	116455400	92900	92900	92900	92900	28
544	20231010	105800	113854200	92900	92900	92900	92900	0
545	20231010	105700	113854200	92900	92900	92900	92900	0
546	20231010	105600	113854200	92900	92900	92900	92900	0
547	20231010	105500	113854200	92900	92900	92900	92900	0
548	20231010	105400	113854200	92900	92900	92900	92900	0
549	20231010	105300	113854200	92900	92900	92900	92900	0
550	20231010	105200	113854200	92900	92900	92900	92900	0
551	20231010	105100	113854200	92900	92900	92900	92900	2
552	20231010	105000	113668400	92900	92900	92900	92900	0
553	20231010	104900	113668400	92900	92900	92900	92900	0
554	20231010	104800	113668400	92900	92900	92900	92900	0
555	20231010	104700	113668400	92900	92900	92900	92900	0
556	20231010	104600	113668400	92900	92900	92900	92900	0
557	20231010	104500	113668400	92900	92900	92900	92900	19
558	20231010	104400	111903300	92900	92900	92900	92900	1
559	20231010	104300	111810400	92600	92600	92600	92600	0
560	20231010	104200	111810400	92600	92600	92600	92600	0
561	20231010	104100	111810400	92600	92600	92600	92600	0
562	20231010	104000	111810400	92600	92600	92600	92600	0
563	20231010	103900	111810400	92600	92600	92600	92600	0
564	20231010	103800	111810400	92600	92600	92600	92600	0
565	20231010	103700	111810400	92600	92600	92600	92600	0
566	20231010	103600	111810400	92600	92600	92600	92600	0
567	20231010	103500	111810400	92600	92600	92600	92600	0
568	20231010	103400	111810400	92600	92600	92600	92600	5
569	20231010	103300	111347400	92900	92900	92900	92900	0
570	20231010	103200	111347400	92900	92900	92900	92900	0
571	20231010	103100	111347400	92900	92900	92900	92900	0
572	20231010	103000	111347400	92900	92900	92900	92900	0
573	20231010	102900	111347400	92900	92900	92900	92900	0
574	20231010	102800	111347400	92900	92900	92900	92900	0
575	20231010	102700	111347400	92900	92900	92900	92900	3
576	20231010	102600	111068700	92900	92900	92900	92900	12
577	20231010	102500	109953900	92900	92900	92900	92900	0
578	20231010	102400	109953900	92900	92900	92900	92900	0
579	20231010	102300	109953900	92900	92900	92900	92900	0
580	20231010	102200	109953900	92900	92900	92900	92900	0
581	20231010	102100	109953900	92900	92900	92900	92900	0
582	20231010	102000	109953900	92900	92900	92900	92900	1
583	20231010	101900	109861000	93000	93000	93000	93000	0
584	20231010	101800	109861000	93000	93000	93000	93000	0
585	20231010	101700	109861000	93000	93000	93000	93000	0
586	20231010	101600	109861000	93000	93000	93000	93000	0
587	20231010	101500	109861000	93000	93000	93000	93000	0
588	20231010	101400	109861000	93000	93000	93000	93000	0
589	20231010	101300	109861000	93000	93000	93000	93000	0
590	20231010	101200	109861000	93000	93000	93000	93000	0
591	20231010	101100	109861000	93000	93000	93000	93000	0
592	20231010	101000	109861000	93000	93000	93000	93000	0
593	20231010	100900	109861000	93000	93000	93000	93000	0
594	20231010	100800	109861000	93000	93000	93000	93000	0
595	20231010	100700	109861000	93000	92600	93000	92600	450
596	20231010	100600	68164900	92600	92600	92600	92600	43
597	20231010	100500	64183100	93000	93000	93000	93000	4
598	20231010	100400	63811100	93000	93000	93000	93000	0
599	20231010	100300	63811100	93000	93000	93000	93000	11
600	20231010	100200	62788100	93000	93000	93000	93000	0
601	20231010	100100	62788100	93000	93000	93000	93000	1
602	20231010	100000	62695100	93000	93000	93000	93000	0
603	20231010	095900	62695100	93000	93000	93000	93000	1
604	20231010	095800	62602100	93000	93000	93000	93000	0
605	20231010	095700	62602100	93000	92500	93000	92500	3
606	20231010	095600	62323700	92500	92500	92500	92500	0
607	20231010	095500	62323700	92500	92500	92500	92500	0
608	20231010	095400	62323700	92500	92500	92500	92500	0
609	20231010	095300	62323700	92500	92500	92500	92500	0
610	20231010	095200	62323700	92500	92500	92500	92500	0
611	20231010	095100	62323700	92500	92500	92500	92500	0
612	20231010	095000	62323700	92500	92500	92500	92500	5
613	20231010	094900	61861200	92600	92600	92600	92600	0
614	20231010	094800	61861200	92600	92600	92600	92600	14
615	20231010	094700	60564800	92600	92600	92600	92600	6
616	20231010	094600	60009200	92600	92600	92600	92600	0
617	20231010	094500	60009200	92600	92600	92600	92600	0
618	20231010	094400	60009200	92600	92600	92600	92600	0
619	20231010	094300	60009200	92600	92600	92600	92600	0
620	20231010	094200	60009200	92600	92600	92600	92600	0
621	20231010	094100	60009200	92600	92600	92600	92600	0
622	20231010	094000	60009200	92600	92600	92600	92600	0
623	20231010	093900	60009200	92600	92600	92600	92600	0
624	20231010	093800	60009200	92600	92600	92600	92600	0
625	20231010	093700	60009200	92600	92600	92600	92600	0
626	20231010	093600	60009200	92600	92600	92600	92600	0
627	20231010	093500	60009200	92600	92600	92600	92600	0
628	20231010	093400	60009200	92600	92600	92600	92600	0
629	20231010	093300	60009200	92600	92600	92600	92600	0
630	20231010	093200	60009200	92600	92600	92600	92600	1
631	20231010	093100	59916600	92600	92600	92600	92600	0
632	20231010	093000	59916600	92600	92600	92600	92600	0
633	20231010	092900	59916600	92600	92600	92600	92600	3
634	20231010	092800	59638800	92500	93000	93000	92500	50
635	20231010	092700	55006700	93300	93300	93300	93300	10
636	20231010	092600	54073700	93400	93400	93400	93400	6
637	20231010	092500	53513300	93500	93500	93500	93500	1
638	20231010	092400	53419800	93400	93400	93400	93400	4
639	20231010	092300	53046200	93400	93100	93400	92800	27
640	20231010	092200	50537400	93100	93000	93100	93000	27
641	20231010	092100	48026300	93000	93000	93000	93000	56
642	20231010	092000	42818300	92900	92900	92900	92900	0
643	20231010	091900	42818300	92900	92800	92900	92800	17
644	20231010	091800	41239500	92800	92800	92800	92800	9
645	20231010	091700	40404300	92500	92500	92500	92500	3
646	20231010	091600	40126800	92500	92500	92500	92500	0
647	20231010	091500	40126800	92500	92500	92500	92500	10
648	20231010	091400	39201800	92500	92600	92600	92500	25
649	20231010	091300	36888800	92500	92500	92500	92500	0
650	20231010	091200	36888800	92500	92500	92500	92500	33
651	20231010	091100	33836300	92500	92400	92500	92400	7
652	20231010	091000	33189300	92400	92400	92400	92400	35
653	20231010	090900	29955300	92300	92300	92300	92300	2
654	20231010	090800	29770700	92000	92000	92300	92000	66
655	20231010	090700	23691300	92000	92100	92100	92000	4
656	20231010	090600	23323000	92000	92000	92000	92000	11
657	20231010	090500	22311000	92000	91900	92000	91900	79
658	20231010	090400	15043900	91100	91200	91200	91100	80
659	20231010	090300	7752100	91200	91200	91200	91200	15
660	20231010	090200	6384100	91200	91300	91300	91200	47
661	20231010	090100	2097600	91200	91200	91200	91200	0
662	20231010	090000	2097600	91200	91200	91200	91200	23