KissMeData/093920/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195000	131467180	5640	5640	5640	5640	34
3	20231010	194900	131467180	5640	5640	5640	5640	0
4	20231010	194800	131467180	5640	5640	5640	5640	0
5	20231010	194700	131467180	5640	5640	5640	5640	0
6	20231010	194600	131467180	5640	5640	5640	5640	0
7	20231010	194500	131467180	5640	5640	5640	5640	0
8	20231010	194400	131467180	5640	5640	5640	5640	0
9	20231010	194300	131467180	5640	5640	5640	5640	0
10	20231010	194200	131467180	5640	5640	5640	5640	0
11	20231010	194100	131467180	5640	5640	5640	5640	0
12	20231010	194000	131467180	5640	5640	5640	5640	0
13	20231010	193900	131467180	5640	5640	5640	5640	0
14	20231010	193800	131467180	5640	5640	5640	5640	0
15	20231010	193700	131467180	5640	5640	5640	5640	0
16	20231010	193600	131467180	5640	5640	5640	5640	0
17	20231010	193500	131467180	5640	5640	5640	5640	0
18	20231010	193400	131467180	5640	5640	5640	5640	0
19	20231010	193300	131467180	5640	5640	5640	5640	0
20	20231010	193200	131467180	5640	5640	5640	5640	0
21	20231010	193100	131467180	5640	5640	5640	5640	0
22	20231010	193000	131467180	5640	5640	5640	5640	0
23	20231010	192900	131467180	5640	5640	5640	5640	0
24	20231010	192800	131467180	5640	5640	5640	5640	0
25	20231010	192700	131467180	5640	5640	5640	5640	0
26	20231010	192600	131467180	5640	5640	5640	5640	0
27	20231010	192500	131467180	5640	5640	5640	5640	0
28	20231010	192400	131467180	5640	5640	5640	5640	0
29	20231010	192300	131467180	5640	5640	5640	5640	0
30	20231010	192200	131467180	5640	5640	5640	5640	0
31	20231010	192100	131467180	5640	5640	5640	5640	0
32	20231010	192000	131467180	5640	5640	5640	5640	34
33	20231010	191900	131467180	5640	5640	5640	5640	0
34	20231010	191800	131467180	5640	5640	5640	5640	0
35	20231010	191700	131467180	5640	5640	5640	5640	0
36	20231010	191600	131467180	5640	5640	5640	5640	0
37	20231010	191500	131467180	5640	5640	5640	5640	0
38	20231010	191400	131467180	5640	5640	5640	5640	0
39	20231010	191300	131467180	5640	5640	5640	5640	0
40	20231010	191200	131467180	5640	5640	5640	5640	0
41	20231010	191100	131467180	5640	5640	5640	5640	0
42	20231010	191000	131467180	5640	5640	5640	5640	0
43	20231010	190900	131467180	5640	5640	5640	5640	0
44	20231010	190800	131467180	5640	5640	5640	5640	0
45	20231010	190700	131467180	5640	5640	5640	5640	0
46	20231010	190600	131467180	5640	5640	5640	5640	0
47	20231010	190500	131467180	5640	5640	5640	5640	0
48	20231010	190400	131467180	5640	5640	5640	5640	0
49	20231010	190300	131467180	5640	5640	5640	5640	0
50	20231010	190200	131467180	5640	5640	5640	5640	0
51	20231010	190100	131467180	5640	5640	5640	5640	0
52	20231010	190000	131467180	5640	5640	5640	5640	0
53	20231010	185900	131467180	5640	5640	5640	5640	0
54	20231010	185800	131467180	5640	5640	5640	5640	0
55	20231010	185700	131467180	5640	5640	5640	5640	0
56	20231010	185600	131467180	5640	5640	5640	5640	0
57	20231010	185500	131467180	5640	5640	5640	5640	0
58	20231010	185400	131467180	5640	5640	5640	5640	0
59	20231010	185300	131467180	5640	5640	5640	5640	0
60	20231010	185200	131467180	5640	5640	5640	5640	0
61	20231010	185100	131467180	5640	5640	5640	5640	0
62	20231010	185000	131467180	5640	5640	5640	5640	34
63	20231010	184900	131467180	5640	5640	5640	5640	0
64	20231010	184800	131467180	5640	5640	5640	5640	0
65	20231010	184700	131467180	5640	5640	5640	5640	0
66	20231010	184600	131467180	5640	5640	5640	5640	0
67	20231010	184500	131467180	5640	5640	5640	5640	0
68	20231010	184400	131467180	5640	5640	5640	5640	0
69	20231010	184300	131467180	5640	5640	5640	5640	0
70	20231010	184200	131467180	5640	5640	5640	5640	0
71	20231010	184100	131467180	5640	5640	5640	5640	0
72	20231010	184000	131467180	5640	5640	5640	5640	0
73	20231010	183900	131467180	5640	5640	5640	5640	0
74	20231010	183800	131467180	5640	5640	5640	5640	0
75	20231010	183700	131467180	5640	5640	5640	5640	0
76	20231010	183600	131467180	5640	5640	5640	5640	0
77	20231010	183500	131467180	5640	5640	5640	5640	0
78	20231010	183400	131467180	5640	5640	5640	5640	0
79	20231010	183300	131467180	5640	5640	5640	5640	0
80	20231010	183200	131467180	5640	5640	5640	5640	0
81	20231010	183100	131467180	5640	5640	5640	5640	0
82	20231010	183000	131467180	5640	5640	5640	5640	0
83	20231010	182900	131467180	5640	5640	5640	5640	0
84	20231010	182800	131467180	5640	5640	5640	5640	0
85	20231010	182700	131467180	5640	5640	5640	5640	0
86	20231010	182600	131467180	5640	5640	5640	5640	0
87	20231010	182500	131467180	5640	5640	5640	5640	0
88	20231010	182400	131467180	5640	5640	5640	5640	0
89	20231010	182300	131467180	5640	5640	5640	5640	0
90	20231010	182200	131467180	5640	5640	5640	5640	0
91	20231010	182100	131467180	5640	5640	5640	5640	0
92	20231010	182000	131467180	5640	5640	5640	5640	34
93	20231010	181900	131467180	5640	5640	5640	5640	0
94	20231010	181800	131467180	5640	5640	5640	5640	0
95	20231010	181700	131467180	5640	5640	5640	5640	0
96	20231010	181600	131467180	5640	5640	5640	5640	0
97	20231010	181500	131467180	5640	5640	5640	5640	0
98	20231010	181400	131467180	5640	5640	5640	5640	0
99	20231010	181300	131467180	5640	5640	5640	5640	0
100	20231010	181200	131467180	5640	5640	5640	5640	0
101	20231010	181100	131467180	5640	5640	5640	5640	0
102	20231010	181000	131467180	5640	5640	5640	5640	0
103	20231010	180900	131467180	5640	5640	5640	5640	0
104	20231010	180800	131467180	5640	5640	5640	5640	0
105	20231010	180700	131467180	5640	5640	5640	5640	0
106	20231010	180600	131467180	5640	5640	5640	5640	0
107	20231010	180500	131467180	5640	5640	5640	5640	0
108	20231010	180400	131467180	5640	5640	5640	5640	0
109	20231010	180300	131467180	5640	5640	5640	5640	0
110	20231010	180200	131467180	5640	5640	5640	5640	0
111	20231010	180100	131467180	5640	5640	5640	5640	0
112	20231010	180000	131467180	5640	5640	5640	5640	0
113	20231010	175900	131467180	5640	5640	5640	5640	0
114	20231010	175800	131467180	5640	5640	5640	5640	0
115	20231010	175700	131467180	5640	5640	5640	5640	0
116	20231010	175600	131467180	5640	5640	5640	5640	0
117	20231010	175500	131467180	5640	5640	5640	5640	0
118	20231010	175400	131467180	5640	5640	5640	5640	0
119	20231010	175300	131467180	5640	5640	5640	5640	0
120	20231010	175200	131467180	5640	5640	5640	5640	0
121	20231010	175100	131467180	5640	5640	5640	5640	0
122	20231010	175000	131467180	5640	5640	5640	5640	34
123	20231010	174900	131467180	5640	5640	5640	5640	0
124	20231010	174800	131467180	5640	5640	5640	5640	0
125	20231010	174700	131467180	5640	5640	5640	5640	0
126	20231010	174600	131467180	5640	5640	5640	5640	0
127	20231010	174500	131467180	5640	5640	5640	5640	0
128	20231010	174400	131467180	5640	5640	5640	5640	0
129	20231010	174300	131467180	5640	5640	5640	5640	0
130	20231010	174200	131467180	5640	5640	5640	5640	0
131	20231010	174100	131467180	5640	5640	5640	5640	0
132	20231010	174000	131467180	5640	5640	5640	5640	0
133	20231010	173900	131467180	5640	5640	5640	5640	0
134	20231010	173800	131467180	5640	5640	5640	5640	0
135	20231010	173700	131467180	5640	5640	5640	5640	0
136	20231010	173600	131467180	5640	5640	5640	5640	0
137	20231010	173500	131467180	5640	5640	5640	5640	0
138	20231010	173400	131467180	5640	5640	5640	5640	0
139	20231010	173300	131467180	5640	5640	5640	5640	0
140	20231010	173200	131467180	5640	5640	5640	5640	0
141	20231010	173100	131467180	5640	5640	5640	5640	0
142	20231010	173000	131467180	5640	5640	5640	5640	0
143	20231010	172900	131467180	5640	5640	5640	5640	0
144	20231010	172800	131467180	5640	5640	5640	5640	0
145	20231010	172700	131467180	5640	5640	5640	5640	0
146	20231010	172600	131467180	5640	5640	5640	5640	0
147	20231010	172500	131467180	5640	5640	5640	5640	0
148	20231010	172400	131467180	5640	5640	5640	5640	0
149	20231010	172300	131467180	5640	5640	5640	5640	0
150	20231010	172200	131467180	5640	5640	5640	5640	0
151	20231010	172100	131467180	5640	5640	5640	5640	0
152	20231010	172000	131467180	5640	5640	5640	5640	34
153	20231010	171900	131467180	5640	5640	5640	5640	0
154	20231010	171800	131467180	5640	5640	5640	5640	0
155	20231010	171700	131467180	5640	5640	5640	5640	0
156	20231010	171600	131467180	5640	5640	5640	5640	0
157	20231010	171500	131467180	5640	5640	5640	5640	0
158	20231010	171400	131467180	5640	5640	5640	5640	0
159	20231010	171300	131467180	5640	5640	5640	5640	0
160	20231010	171200	131467180	5640	5640	5640	5640	0
161	20231010	171100	131467180	5640	5640	5640	5640	0
162	20231010	171000	131467180	5640	5640	5640	5640	0
163	20231010	170900	131467180	5640	5640	5640	5640	0
164	20231010	170800	131467180	5640	5640	5640	5640	0
165	20231010	170700	131467180	5640	5640	5640	5640	0
166	20231010	170600	131467180	5640	5640	5640	5640	0
167	20231010	170500	131467180	5640	5640	5640	5640	0
168	20231010	170400	131467180	5640	5640	5640	5640	0
169	20231010	170300	131467180	5640	5640	5640	5640	0
170	20231010	170200	131467180	5640	5640	5640	5640	0
171	20231010	170100	131467180	5640	5640	5640	5640	0
172	20231010	170000	131467180	5640	5640	5640	5640	0
173	20231010	165900	131467180	5640	5640	5640	5640	0
174	20231010	165800	131467180	5640	5640	5640	5640	0
175	20231010	165700	131467180	5640	5640	5640	5640	0
176	20231010	165600	131467180	5640	5640	5640	5640	0
177	20231010	165500	131467180	5640	5640	5640	5640	0
178	20231010	165400	131467180	5640	5640	5640	5640	0
179	20231010	165300	131467180	5640	5640	5640	5640	0
180	20231010	165200	131467180	5640	5640	5640	5640	0
181	20231010	165100	131467180	5640	5640	5640	5640	0
182	20231010	165000	131467180	5640	5640	5640	5640	34
183	20231010	164900	131467180	5640	5640	5640	5640	0
184	20231010	164800	131467180	5640	5640	5640	5640	0
185	20231010	164700	131467180	5640	5640	5640	5640	0
186	20231010	164600	131467180	5640	5640	5640	5640	0
187	20231010	164500	131467180	5640	5640	5640	5640	0
188	20231010	164400	131467180	5640	5640	5640	5640	0
189	20231010	164300	131467180	5640	5640	5640	5640	0
190	20231010	164200	131467180	5640	5640	5640	5640	0
191	20231010	164100	131467180	5640	5640	5640	5640	0
192	20231010	164000	131467180	5640	5640	5640	5640	0
193	20231010	163900	131467180	5640	5640	5640	5640	0
194	20231010	163800	131467180	5640	5640	5640	5640	0
195	20231010	163700	131467180	5640	5640	5640	5640	0
196	20231010	163600	131467180	5640	5640	5640	5640	0
197	20231010	163500	131467180	5640	5640	5640	5640	0
198	20231010	163400	131467180	5640	5640	5640	5640	0
199	20231010	163300	131467180	5640	5640	5640	5640	0
200	20231010	163200	131467180	5640	5640	5640	5640	0
201	20231010	163100	131467180	5640	5640	5640	5640	0
202	20231010	163000	131467180	5640	5640	5640	5640	0
203	20231010	162900	131467180	5640	5640	5640	5640	0
204	20231010	162800	131467180	5640	5640	5640	5640	0
205	20231010	162700	131467180	5640	5640	5640	5640	0
206	20231010	162600	131467180	5640	5640	5640	5640	0
207	20231010	162500	131467180	5640	5640	5640	5640	0
208	20231010	162400	131467180	5640	5640	5640	5640	0
209	20231010	162300	131467180	5640	5640	5640	5640	0
210	20231010	162200	131467180	5640	5640	5640	5640	0
211	20231010	162100	131467180	5640	5640	5640	5640	0
212	20231010	162000	131467180	5640	5640	5640	5640	34
213	20231010	161900	131467180	5640	5640	5640	5640	0
214	20231010	161800	131467180	5640	5640	5640	5640	0
215	20231010	161700	131467180	5640	5640	5640	5640	0
216	20231010	161600	131467180	5640	5640	5640	5640	0
217	20231010	161500	131467180	5640	5640	5640	5640	0
218	20231010	161400	131467180	5640	5640	5640	5640	0
219	20231010	161300	131467180	5640	5640	5640	5640	0
220	20231010	161200	131467180	5640	5640	5640	5640	0
221	20231010	161100	131467180	5640	5640	5640	5640	0
222	20231010	161000	131467180	5640	5640	5640	5640	0
223	20231010	160900	131467180	5640	5640	5640	5640	0
224	20231010	160800	131467180	5640	5640	5640	5640	0
225	20231010	160700	131467180	5640	5640	5640	5640	0
226	20231010	160600	131467180	5640	5640	5640	5640	0
227	20231010	160500	131467180	5640	5640	5640	5640	0
228	20231010	160400	131467180	5640	5640	5640	5640	0
229	20231010	160300	131467180	5640	5640	5640	5640	0
230	20231010	160200	131467180	5640	5640	5640	5640	0
231	20231010	160100	131467180	5640	5640	5640	5640	0
232	20231010	160000	131467180	5640	5640	5640	5640	0
233	20231010	155900	131467180	5640	5640	5640	5640	0
234	20231010	155800	131467180	5640	5640	5640	5640	0
235	20231010	155700	131467180	5640	5640	5640	5640	0
236	20231010	155600	131467180	5640	5640	5640	5640	0
237	20231010	155500	131467180	5640	5640	5640	5640	0
238	20231010	155400	131467180	5640	5640	5640	5640	0
239	20231010	155300	131467180	5640	5640	5640	5640	0
240	20231010	155200	131467180	5640	5640	5640	5640	0
241	20231010	155100	131467180	5640	5640	5640	5640	0
242	20231010	155000	131467180	5640	5640	5640	5640	34
243	20231010	154900	131467180	5640	5640	5640	5640	0
244	20231010	154800	131467180	5640	5640	5640	5640	0
245	20231010	154700	131467180	5640	5640	5640	5640	0
246	20231010	154600	131467180	5640	5640	5640	5640	0
247	20231010	154500	131467180	5640	5640	5640	5640	0
248	20231010	154400	131467180	5640	5640	5640	5640	0
249	20231010	154300	131467180	5640	5640	5640	5640	0
250	20231010	154200	131467180	5640	5640	5640	5640	0
251	20231010	154100	131467180	5640	5640	5640	5640	0
252	20231010	154000	131467180	5640	5640	5640	5640	0
253	20231010	153900	131467180	5640	5640	5640	5640	0
254	20231010	153800	131467180	5640	5640	5640	5640	0
255	20231010	153700	131467180	5640	5640	5640	5640	0
256	20231010	153600	131467180	5640	5640	5640	5640	0
257	20231010	153500	131467180	5640	5640	5640	5640	0
258	20231010	153400	131467180	5640	5640	5640	5640	0
259	20231010	153300	131467180	5640	5640	5640	5640	0
260	20231010	153200	131467180	5640	5640	5640	5640	0
261	20231010	153100	131467180	5640	5640	5640	5640	0
262	20231010	153000	131467180	5640	5640	5640	5640	34
263	20231010	152900	131275420	5640	5640	5640	5640	0
264	20231010	152800	131275420	5640	5640	5640	5640	0
265	20231010	152700	131275420	5640	5640	5640	5640	0
266	20231010	152600	131275420	5640	5640	5640	5640	0
267	20231010	152500	131275420	5640	5640	5640	5640	0
268	20231010	152400	131275420	5640	5640	5640	5640	0
269	20231010	152300	131275420	5640	5640	5640	5640	0
270	20231010	152200	131275420	5640	5640	5640	5640	0
271	20231010	152100	131275420	5640	5640	5640	5640	0
272	20231010	152000	131275420	5640	5640	5640	5640	0
273	20231010	151900	131275420	5640	5640	5640	5640	11
274	20231010	151800	131213380	5640	5640	5640	5640	0
275	20231010	151700	131213380	5640	5640	5640	5640	393
276	20231010	151600	128996860	5640	5640	5640	5640	323
277	20231010	151500	127175140	5640	5640	5640	5640	0
278	20231010	151400	127175140	5640	5640	5640	5640	87
279	20231010	151300	126684460	5640	5640	5640	5640	0
280	20231010	151200	126684460	5640	5640	5640	5640	0
281	20231010	151100	126684460	5640	5630	5640	5630	37
282	20231010	151000	126476140	5630	5630	5630	5630	0
283	20231010	150900	126476140	5630	5630	5630	5630	0
284	20231010	150800	126476140	5630	5630	5630	5630	0
285	20231010	150700	126476140	5630	5630	5630	5630	0
286	20231010	150600	126476140	5630	5630	5630	5630	0
287	20231010	150500	126476140	5630	5630	5630	5630	35
288	20231010	150400	126279090	5640	5640	5640	5640	0
289	20231010	150300	126279090	5640	5640	5640	5640	0
290	20231010	150200	126279090	5640	5640	5640	5640	0
291	20231010	150100	126279090	5640	5640	5640	5640	0
292	20231010	150000	126279090	5640	5640	5640	5640	0
293	20231010	145900	126279090	5640	5640	5640	5640	100
294	20231010	145800	125715090	5640	5640	5640	5640	0
295	20231010	145700	125715090	5640	5640	5640	5640	0
296	20231010	145600	125715090	5640	5640	5640	5640	0
297	20231010	145500	125715090	5640	5640	5640	5640	300
298	20231010	145400	124023090	5620	5620	5620	5620	0
299	20231010	145300	124023090	5620	5620	5620	5620	614
300	20231010	145200	120572410	5620	5620	5620	5620	686
301	20231010	145100	116717090	5610	5610	5610	5610	430
302	20231010	145000	114304790	5600	5600	5600	5600	0
303	20231010	144900	114304790	5600	5600	5600	5600	0
304	20231010	144800	114304790	5600	5600	5600	5600	0
305	20231010	144700	114304790	5600	5600	5600	5600	0
306	20231010	144600	114304790	5600	5600	5600	5600	0
307	20231010	144500	114304790	5600	5600	5600	5600	2
308	20231010	144400	114293590	5610	5610	5610	5610	0
309	20231010	144300	114293590	5610	5610	5610	5610	0
310	20231010	144200	114293590	5610	5600	5610	5600	268
311	20231010	144100	112792780	5600	5600	5600	5600	0
312	20231010	144000	112792780	5600	5590	5600	5590	1119
313	20231010	143900	106534610	5590	5590	5590	5590	0
314	20231010	143800	106534610	5590	5590	5590	5590	0
315	20231010	143700	106534610	5590	5590	5590	5590	0
316	20231010	143600	106534610	5590	5590	5590	5590	1
317	20231010	143500	106529020	5590	5590	5590	5590	0
318	20231010	143400	106529020	5590	5590	5590	5590	0
319	20231010	143300	106529020	5590	5590	5590	5590	0
320	20231010	143200	106529020	5590	5590	5590	5590	0
321	20231010	143100	106529020	5590	5590	5590	5590	1
322	20231010	143000	106523430	5580	5590	5590	5580	171
323	20231010	142900	105569240	5590	5590	5590	5590	40
324	20231010	142800	105345640	5590	5590	5590	5590	0
325	20231010	142700	105345640	5590	5580	5590	5580	5
326	20231010	142600	105317730	5580	5590	5590	5580	338
327	20231010	142500	103429690	5590	5600	5600	5590	390
328	20231010	142400	101249370	5600	5610	5610	5600	748
329	20231010	142300	97057040	5610	5610	5610	5610	0
330	20231010	142200	97057040	5610	5610	5610	5610	787
331	20231010	142100	92641970	5620	5620	5620	5620	131
332	20231010	142000	91905750	5620	5620	5620	5620	157
333	20231010	141900	91023410	5620	5620	5620	5620	0
334	20231010	141800	91023410	5620	5620	5620	5620	0
335	20231010	141700	91023410	5620	5620	5620	5620	100
336	20231010	141600	90461410	5630	5630	5630	5630	0
337	20231010	141500	90461410	5630	5630	5630	5630	0
338	20231010	141400	90461410	5630	5630	5630	5630	0
339	20231010	141300	90461410	5630	5630	5630	5630	837
340	20231010	141200	85749100	5630	5630	5630	5630	0
341	20231010	141100	85749100	5630	5630	5630	5630	0
342	20231010	141000	85749100	5630	5630	5630	5630	8
343	20231010	140900	85704060	5640	5640	5640	5640	0
344	20231010	140800	85704060	5640	5640	5640	5640	0
345	20231010	140700	85704060	5640	5640	5640	5640	0
346	20231010	140600	85704060	5640	5640	5640	5640	0
347	20231010	140500	85704060	5640	5640	5640	5640	0
348	20231010	140400	85704060	5640	5640	5640	5640	1
349	20231010	140300	85698420	5640	5640	5640	5640	1
350	20231010	140200	85692780	5630	5630	5630	5630	0
351	20231010	140100	85692780	5630	5630	5630	5630	0
352	20231010	140000	85692780	5630	5630	5630	5630	74
353	20231010	135900	85276160	5630	5630	5630	5630	0
354	20231010	135800	85276160	5630	5630	5630	5630	0
355	20231010	135700	85276160	5630	5630	5630	5630	52
356	20231010	135600	84983400	5630	5630	5630	5630	247
357	20231010	135500	83592790	5630	5630	5630	5630	102
358	20231010	135400	83018530	5640	5640	5640	5640	369
359	20231010	135300	80937370	5640	5640	5640	5640	243
360	20231010	135200	79566850	5640	5640	5640	5640	0
361	20231010	135100	79566850	5640	5640	5640	5640	1
362	20231010	135000	79561210	5630	5630	5630	5630	0
363	20231010	134900	79561210	5630	5630	5630	5630	0
364	20231010	134800	79561210	5630	5630	5630	5630	0
365	20231010	134700	79561210	5630	5630	5630	5630	0
366	20231010	134600	79561210	5630	5630	5630	5630	695
367	20231010	134500	75648360	5630	5630	5630	5630	0
368	20231010	134400	75648360	5630	5630	5630	5630	0
369	20231010	134300	75648360	5630	5630	5630	5630	0
370	20231010	134200	75648360	5630	5630	5630	5630	0
371	20231010	134100	75648360	5630	5630	5630	5630	0
372	20231010	134000	75648360	5630	5630	5630	5630	62
373	20231010	133900	75299300	5630	5630	5630	5630	0
374	20231010	133800	75299300	5630	5630	5630	5630	1
375	20231010	133700	75293670	5620	5620	5630	5620	284
376	20231010	133600	73696590	5630	5630	5630	5630	0
377	20231010	133500	73696590	5630	5620	5630	5620	367
378	20231010	133400	71634040	5620	5620	5620	5620	0
379	20231010	133300	71634040	5620	5620	5620	5620	10
380	20231010	133200	71577840	5620	5620	5620	5620	1
381	20231010	133100	71572220	5620	5620	5620	5620	1626
382	20231010	133000	62434100	5630	5630	5630	5630	34
383	20231010	132900	62242680	5630	5630	5630	5630	110
384	20231010	132800	61623380	5630	5630	5630	5630	114
385	20231010	132700	60981560	5630	5630	5640	5630	202
386	20231010	132600	59844290	5640	5640	5640	5640	24
387	20231010	132500	59708930	5640	5640	5640	5640	0
388	20231010	132400	59708930	5640	5630	5640	5630	1183
389	20231010	132300	53048630	5640	5640	5640	5640	0
390	20231010	132200	53048630	5640	5640	5640	5640	5
391	20231010	132100	53020430	5640	5650	5660	5640	132
392	20231010	132000	52275500	5650	5650	5650	5650	160
393	20231010	131900	51371500	5640	5640	5640	5640	1010
394	20231010	131800	45675100	5640	5640	5640	5640	0
395	20231010	131700	45675100	5640	5640	5640	5640	0
396	20231010	131600	45675100	5640	5640	5640	5640	0
397	20231010	131500	45675100	5640	5640	5640	5640	74
398	20231010	131400	45257740	5650	5650	5650	5650	0
399	20231010	131300	45257740	5650	5650	5650	5650	0
400	20231010	131200	45257740	5650	5650	5650	5650	0
401	20231010	131100	45257740	5650	5650	5650	5650	1
402	20231010	131000	45252090	5640	5640	5640	5640	0
403	20231010	130900	45252090	5640	5640	5640	5640	82
404	20231010	130800	44789610	5640	5640	5640	5640	0
405	20231010	130700	44789610	5640	5640	5640	5640	0
406	20231010	130600	44789610	5640	5640	5640	5640	310
407	20231010	130500	43041210	5640	5640	5640	5640	15
408	20231010	130400	42956610	5640	5640	5640	5640	74
409	20231010	130300	42539250	5640	5640	5640	5640	0
410	20231010	130200	42539250	5640	5640	5640	5640	14
411	20231010	130100	42460290	5660	5660	5660	5660	0
412	20231010	130000	42460290	5660	5660	5660	5660	0
413	20231010	125900	42460290	5660	5660	5660	5660	0
414	20231010	125800	42460290	5660	5660	5660	5660	0
415	20231010	125700	42460290	5660	5660	5660	5660	0
416	20231010	125600	42460290	5660	5660	5660	5660	0
417	20231010	125500	42460290	5660	5650	5660	5650	2210
418	20231010	125400	29973780	5650	5650	5650	5650	0
419	20231010	125300	29973780	5650	5660	5660	5650	78
420	20231010	125200	29533030	5660	5660	5660	5660	0
421	20231010	125100	29533030	5660	5660	5660	5660	0
422	20231010	125000	29533030	5660	5660	5660	5660	0
423	20231010	124900	29533030	5660	5660	5660	5660	0
424	20231010	124800	29533030	5660	5660	5660	5660	50
425	20231010	124700	29250030	5660	5660	5660	5660	17
426	20231010	124600	29153810	5660	5660	5660	5660	0
427	20231010	124500	29153810	5660	5660	5660	5660	1
428	20231010	124400	29148150	5650	5650	5650	5650	0
429	20231010	124300	29148150	5650	5660	5660	5650	30
430	20231010	124200	28978500	5650	5650	5650	5650	0
431	20231010	124100	28978500	5650	5650	5650	5650	0
432	20231010	124000	28978500	5650	5650	5650	5650	0
433	20231010	123900	28978500	5650	5650	5650	5650	0
434	20231010	123800	28978500	5650	5650	5650	5650	0
435	20231010	123700	28978500	5650	5650	5650	5650	400
436	20231010	123600	26718500	5650	5650	5650	5650	0
437	20231010	123500	26718500	5650	5650	5650	5650	5
438	20231010	123400	26690250	5670	5670	5670	5670	0
439	20231010	123300	26690250	5670	5670	5670	5670	20
440	20231010	123200	26576850	5660	5660	5660	5660	10
441	20231010	123100	26520250	5650	5650	5650	5650	93
442	20231010	123000	25994800	5650	5650	5650	5650	72
443	20231010	122900	25588000	5650	5650	5650	5650	0
444	20231010	122800	25588000	5650	5650	5650	5650	109
445	20231010	122700	24972150	5660	5660	5660	5660	0
446	20231010	122600	24972150	5660	5660	5660	5660	5
447	20231010	122500	24943850	5660	5660	5660	5660	0
448	20231010	122400	24943850	5660	5660	5660	5660	0
449	20231010	122300	24943850	5660	5660	5660	5660	0
450	20231010	122200	24943850	5660	5660	5660	5660	2
451	20231010	122100	24932530	5650	5650	5650	5650	73
452	20231010	122000	24520080	5660	5660	5660	5660	20
453	20231010	121900	24406880	5670	5670	5670	5670	0
454	20231010	121800	24406880	5670	5670	5670	5670	1
455	20231010	121700	24401210	5650	5650	5650	5650	0
456	20231010	121600	24401210	5650	5650	5650	5650	0
457	20231010	121500	24401210	5650	5660	5660	5650	138
458	20231010	121400	23621500	5670	5670	5670	5670	0
459	20231010	121300	23621500	5670	5670	5670	5670	0
460	20231010	121200	23621500	5670	5670	5670	5670	0
461	20231010	121100	23621500	5670	5670	5670	5670	0
462	20231010	121000	23621500	5670	5670	5670	5670	0
463	20231010	120900	23621500	5670	5670	5670	5670	0
464	20231010	120800	23621500	5670	5670	5670	5670	0
465	20231010	120700	23621500	5670	5670	5670	5670	0
466	20231010	120600	23621500	5670	5670	5670	5670	0
467	20231010	120500	23621500	5670	5670	5670	5670	0
468	20231010	120400	23621500	5670	5670	5670	5670	1
469	20231010	120300	23615830	5650	5660	5660	5650	73
470	20231010	120200	23202740	5670	5670	5670	5670	0
471	20231010	120100	23202740	5670	5670	5670	5670	0
472	20231010	120000	23202740	5670	5670	5670	5670	0
473	20231010	115900	23202740	5670	5670	5670	5670	0
474	20231010	115800	23202740	5670	5670	5670	5670	3
475	20231010	115700	23185730	5660	5660	5660	5660	0
476	20231010	115600	23185730	5660	5660	5660	5660	20
477	20231010	115500	23072530	5660	5660	5660	5660	0
478	20231010	115400	23072530	5660	5660	5660	5660	0
479	20231010	115300	23072530	5660	5660	5660	5660	0
480	20231010	115200	23072530	5660	5660	5660	5660	0
481	20231010	115100	23072530	5660	5660	5660	5660	0
482	20231010	115000	23072530	5660	5660	5660	5660	0
483	20231010	114900	23072530	5660	5660	5660	5660	0
484	20231010	114800	23072530	5660	5660	5660	5660	0
485	20231010	114700	23072530	5660	5660	5660	5660	0
486	20231010	114600	23072530	5660	5660	5660	5660	0
487	20231010	114500	23072530	5660	5660	5660	5660	0
488	20231010	114400	23072530	5660	5660	5660	5660	0
489	20231010	114300	23072530	5660	5660	5660	5660	0
490	20231010	114200	23072530	5660	5660	5660	5660	0
491	20231010	114100	23072530	5660	5660	5660	5660	0
492	20231010	114000	23072530	5660	5660	5660	5660	300
493	20231010	113900	21374530	5660	5660	5660	5660	0
494	20231010	113800	21374530	5660	5660	5660	5660	0
495	20231010	113700	21374530	5660	5660	5660	5660	0
496	20231010	113600	21374530	5660	5660	5660	5660	0
497	20231010	113500	21374530	5660	5660	5660	5660	0
498	20231010	113400	21374530	5660	5660	5660	5660	15
499	20231010	113300	21289630	5670	5670	5670	5670	0
500	20231010	113200	21289630	5670	5670	5670	5670	0
501	20231010	113100	21289630	5670	5670	5670	5670	285
502	20231010	113000	19673680	5680	5680	5680	5680	0
503	20231010	112900	19673680	5680	5680	5680	5680	0
504	20231010	112800	19673680	5680	5680	5680	5680	0
505	20231010	112700	19673680	5680	5680	5680	5680	0
506	20231010	112600	19673680	5680	5680	5680	5680	0
507	20231010	112500	19673680	5680	5680	5680	5680	0
508	20231010	112400	19673680	5680	5680	5680	5680	0
509	20231010	112300	19673680	5680	5680	5680	5680	0
510	20231010	112200	19673680	5680	5680	5680	5680	0
511	20231010	112100	19673680	5680	5680	5680	5680	0
512	20231010	112000	19673680	5680	5680	5680	5680	0
513	20231010	111900	19673680	5680	5680	5680	5680	0
514	20231010	111800	19673680	5680	5680	5680	5680	1
515	20231010	111700	19668000	5670	5670	5670	5670	0
516	20231010	111600	19668000	5670	5670	5670	5670	0
517	20231010	111500	19668000	5670	5670	5670	5670	0
518	20231010	111400	19668000	5670	5670	5670	5670	0
519	20231010	111300	19668000	5670	5670	5670	5670	0
520	20231010	111200	19668000	5670	5670	5670	5670	0
521	20231010	111100	19668000	5670	5670	5670	5670	0
522	20231010	111000	19668000	5670	5670	5670	5670	0
523	20231010	110900	19668000	5670	5670	5670	5670	0
524	20231010	110800	19668000	5670	5670	5670	5670	0
525	20231010	110700	19668000	5670	5670	5670	5670	263
526	20231010	110600	18176790	5670	5670	5670	5670	0
527	20231010	110500	18176790	5670	5670	5670	5670	23
528	20231010	110400	18046380	5670	5670	5670	5670	0
529	20231010	110300	18046380	5670	5670	5670	5670	0
530	20231010	110200	18046380	5670	5670	5670	5670	23
531	20231010	110100	17915970	5670	5680	5680	5670	5
532	20231010	110000	17887610	5670	5670	5670	5670	1176
533	20231010	105900	11219690	5660	5660	5660	5660	0
534	20231010	105800	11219690	5660	5660	5660	5660	0
535	20231010	105700	11219690	5660	5660	5660	5660	0
536	20231010	105600	11219690	5660	5660	5660	5660	0
537	20231010	105500	11219690	5660	5660	5660	5660	0
538	20231010	105400	11219690	5660	5660	5660	5660	0
539	20231010	105300	11219690	5660	5660	5660	5660	0
540	20231010	105200	11219690	5660	5660	5660	5660	0
541	20231010	105100	11219690	5660	5660	5660	5660	0
542	20231010	105000	11219690	5660	5660	5660	5660	0
543	20231010	104900	11219690	5660	5660	5660	5660	0
544	20231010	104800	11219690	5660	5660	5660	5660	0
545	20231010	104700	11219690	5660	5660	5660	5660	0
546	20231010	104600	11219690	5660	5660	5660	5660	0
547	20231010	104500	11219690	5660	5660	5660	5660	15
548	20231010	104400	11134790	5670	5670	5670	5670	0
549	20231010	104300	11134790	5670	5670	5670	5670	0
550	20231010	104200	11134790	5670	5670	5670	5670	0
551	20231010	104100	11134790	5670	5670	5670	5670	1
552	20231010	104000	11129120	5670	5670	5670	5670	0
553	20231010	103900	11129120	5670	5670	5670	5670	0
554	20231010	103800	11129120	5670	5670	5670	5670	0
555	20231010	103700	11129120	5670	5670	5670	5670	0
556	20231010	103600	11129120	5670	5670	5670	5670	0
557	20231010	103500	11129120	5670	5670	5670	5670	0
558	20231010	103400	11129120	5670	5670	5670	5670	0
559	20231010	103300	11129120	5670	5670	5670	5670	0
560	20231010	103200	11129120	5670	5670	5670	5670	0
561	20231010	103100	11129120	5670	5670	5670	5670	0
562	20231010	103000	11129120	5670	5670	5670	5670	0
563	20231010	102900	11129120	5670	5670	5670	5670	100
564	20231010	102800	10562120	5670	5670	5670	5670	0
565	20231010	102700	10562120	5670	5670	5670	5670	0
566	20231010	102600	10562120	5670	5670	5670	5670	0
567	20231010	102500	10562120	5670	5670	5670	5670	0
568	20231010	102400	10562120	5670	5670	5670	5670	0
569	20231010	102300	10562120	5670	5670	5670	5670	1
570	20231010	102200	10556450	5670	5670	5670	5670	0
571	20231010	102100	10556450	5670	5670	5670	5670	0
572	20231010	102000	10556450	5670	5670	5670	5670	0
573	20231010	101900	10556450	5670	5670	5670	5670	0
574	20231010	101800	10556450	5670	5670	5670	5670	0
575	20231010	101700	10556450	5670	5670	5670	5670	0
576	20231010	101600	10556450	5670	5670	5670	5670	0
577	20231010	101500	10556450	5670	5670	5670	5670	0
578	20231010	101400	10556450	5670	5670	5670	5670	0
579	20231010	101300	10556450	5670	5670	5670	5670	0
580	20231010	101200	10556450	5670	5670	5670	5670	0
581	20231010	101100	10556450	5670	5670	5670	5670	0
582	20231010	101000	10556450	5670	5670	5670	5670	1
583	20231010	100900	10550780	5660	5660	5660	5660	0
584	20231010	100800	10550780	5660	5660	5660	5660	20
585	20231010	100700	10437580	5660	5660	5660	5660	0
586	20231010	100600	10437580	5660	5660	5660	5660	2
587	20231010	100500	10426260	5660	5660	5660	5660	0
588	20231010	100400	10426260	5660	5660	5660	5660	0
589	20231010	100300	10426260	5660	5660	5660	5660	1
590	20231010	100200	10420600	5660	5660	5660	5660	222
591	20231010	100100	9164080	5660	5660	5660	5660	1
592	20231010	100000	9158420	5660	5660	5660	5660	0
593	20231010	095900	9158420	5660	5660	5660	5660	0
594	20231010	095800	9158420	5660	5660	5660	5660	0
595	20231010	095700	9158420	5660	5660	5660	5660	0
596	20231010	095600	9158420	5660	5660	5660	5660	0
597	20231010	095500	9158420	5660	5660	5660	5660	1
598	20231010	095400	9152760	5650	5650	5650	5650	205
599	20231010	095300	7994510	5650	5650	5650	5650	0
600	20231010	095200	7994510	5650	5650	5650	5650	20
601	20231010	095100	7881510	5660	5660	5660	5660	0
602	20231010	095000	7881510	5660	5660	5660	5660	0
603	20231010	094900	7881510	5660	5660	5660	5660	50
604	20231010	094800	7598510	5650	5650	5650	5650	0
605	20231010	094700	7598510	5650	5650	5650	5650	0
606	20231010	094600	7598510	5650	5650	5650	5650	0
607	20231010	094500	7598510	5650	5650	5650	5650	0
608	20231010	094400	7598510	5650	5650	5650	5650	0
609	20231010	094300	7598510	5650	5650	5650	5650	0
610	20231010	094200	7598510	5650	5650	5650	5650	0
611	20231010	094100	7598510	5650	5650	5650	5650	223
612	20231010	094000	6338560	5660	5660	5660	5660	4
613	20231010	093900	6315920	5660	5660	5660	5660	0
614	20231010	093800	6315920	5660	5660	5660	5660	0
615	20231010	093700	6315920	5660	5660	5660	5660	3
616	20231010	093600	6298940	5660	5660	5660	5660	0
617	20231010	093500	6298940	5660	5660	5660	5660	0
618	20231010	093400	6298940	5660	5660	5660	5660	1
619	20231010	093300	6293280	5660	5660	5660	5660	0
620	20231010	093200	6293280	5660	5660	5660	5660	1
621	20231010	093100	6287620	5660	5660	5660	5660	0
622	20231010	093000	6287620	5660	5660	5660	5660	1
623	20231010	092900	6281960	5660	5660	5660	5660	0
624	20231010	092800	6281960	5660	5660	5660	5660	0
625	20231010	092700	6281960	5660	5650	5660	5650	81
626	20231010	092600	5824300	5650	5650	5650	5650	0
627	20231010	092500	5824300	5650	5650	5650	5650	0
628	20231010	092400	5824300	5650	5650	5650	5650	0
629	20231010	092300	5824300	5650	5660	5660	5650	70
630	20231010	092200	5428600	5670	5670	5670	5670	0
631	20231010	092100	5428600	5670	5670	5670	5670	0
632	20231010	092000	5428600	5670	5670	5670	5670	0
633	20231010	091900	5428600	5670	5670	5670	5670	0
634	20231010	091800	5428600	5670	5660	5670	5650	104
635	20231010	091700	4840740	5650	5650	5650	5650	0
636	20231010	091600	4840740	5650	5650	5650	5650	0
637	20231010	091500	4840740	5650	5650	5650	5650	0
638	20231010	091400	4840740	5650	5650	5650	5650	91
639	20231010	091300	4326590	5650	5650	5650	5650	0
640	20231010	091200	4326590	5650	5650	5650	5650	1
641	20231010	091100	4320940	5650	5650	5650	5650	0
642	20231010	091000	4320940	5650	5650	5650	5650	104
643	20231010	090900	3733340	5670	5670	5670	5670	0
644	20231010	090800	3733340	5670	5670	5670	5670	0
645	20231010	090700	3733340	5670	5670	5670	5670	1
646	20231010	090600	3727670	5670	5670	5670	5670	10
647	20231010	090500	3670970	5670	5670	5670	5670	268
648	20231010	090400	2151410	5660	5660	5660	5660	300
649	20231010	090300	453410	5660	5660	5670	5660	35
650	20231010	090200	255300	5680	5680	5680	5680	0
651	20231010	090100	255300	5680	5680	5680	5680	0
652	20231010	090000	255300	5680	5680	5680	5650	45