KissMeData/115180/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195800	229587070	5570	5570	5570	5570	267
3	20231006	195700	229587070	5570	5570	5570	5570	0
4	20231006	195600	229587070	5570	5570	5570	5570	0
5	20231006	195500	229587070	5570	5570	5570	5570	0
6	20231006	195400	229587070	5570	5570	5570	5570	0
7	20231006	195300	229587070	5570	5570	5570	5570	0
8	20231006	195200	229587070	5570	5570	5570	5570	0
9	20231006	195100	229587070	5570	5570	5570	5570	0
10	20231006	195000	229587070	5570	5570	5570	5570	0
11	20231006	194900	229587070	5570	5570	5570	5570	0
12	20231006	194800	229587070	5570	5570	5570	5570	0
13	20231006	194700	229587070	5570	5570	5570	5570	0
14	20231006	194600	229587070	5570	5570	5570	5570	0
15	20231006	194500	229587070	5570	5570	5570	5570	0
16	20231006	194400	229587070	5570	5570	5570	5570	0
17	20231006	194300	229587070	5570	5570	5570	5570	0
18	20231006	194200	229587070	5570	5570	5570	5570	0
19	20231006	194100	229587070	5570	5570	5570	5570	0
20	20231006	194000	229587070	5570	5570	5570	5570	0
21	20231006	193900	229587070	5570	5570	5570	5570	0
22	20231006	193800	229587070	5570	5570	5570	5570	0
23	20231006	193700	229587070	5570	5570	5570	5570	0
24	20231006	193600	229587070	5570	5570	5570	5570	0
25	20231006	193500	229587070	5570	5570	5570	5570	0
26	20231006	193400	229587070	5570	5570	5570	5570	0
27	20231006	193300	229587070	5570	5570	5570	5570	0
28	20231006	193200	229587070	5570	5570	5570	5570	0
29	20231006	193100	229587070	5570	5570	5570	5570	0
30	20231006	193000	229587070	5570	5570	5570	5570	0
31	20231006	192900	229587070	5570	5570	5570	5570	0
32	20231006	192800	229587070	5570	5570	5570	5570	267
33	20231006	192700	229587070	5570	5570	5570	5570	0
34	20231006	192600	229587070	5570	5570	5570	5570	0
35	20231006	192500	229587070	5570	5570	5570	5570	0
36	20231006	192400	229587070	5570	5570	5570	5570	0
37	20231006	192300	229587070	5570	5570	5570	5570	0
38	20231006	192200	229587070	5570	5570	5570	5570	0
39	20231006	192100	229587070	5570	5570	5570	5570	0
40	20231006	192000	229587070	5570	5570	5570	5570	0
41	20231006	191900	229587070	5570	5570	5570	5570	0
42	20231006	191800	229587070	5570	5570	5570	5570	0
43	20231006	191700	229587070	5570	5570	5570	5570	0
44	20231006	191600	229587070	5570	5570	5570	5570	0
45	20231006	191500	229587070	5570	5570	5570	5570	0
46	20231006	191400	229587070	5570	5570	5570	5570	0
47	20231006	191300	229587070	5570	5570	5570	5570	0
48	20231006	191200	229587070	5570	5570	5570	5570	0
49	20231006	191100	229587070	5570	5570	5570	5570	0
50	20231006	191000	229587070	5570	5570	5570	5570	0
51	20231006	190900	229587070	5570	5570	5570	5570	0
52	20231006	190800	229587070	5570	5570	5570	5570	0
53	20231006	190700	229587070	5570	5570	5570	5570	0
54	20231006	190600	229587070	5570	5570	5570	5570	0
55	20231006	190500	229587070	5570	5570	5570	5570	0
56	20231006	190400	229587070	5570	5570	5570	5570	0
57	20231006	190300	229587070	5570	5570	5570	5570	0
58	20231006	190200	229587070	5570	5570	5570	5570	0
59	20231006	190100	229587070	5570	5570	5570	5570	0
60	20231006	190000	229587070	5570	5570	5570	5570	0
61	20231006	185900	229587070	5570	5570	5570	5570	0
62	20231006	185800	229587070	5570	5570	5570	5570	267
63	20231006	185700	229587070	5570	5570	5570	5570	0
64	20231006	185600	229587070	5570	5570	5570	5570	0
65	20231006	185500	229587070	5570	5570	5570	5570	0
66	20231006	185400	229587070	5570	5570	5570	5570	0
67	20231006	185300	229587070	5570	5570	5570	5570	0
68	20231006	185200	229587070	5570	5570	5570	5570	0
69	20231006	185100	229587070	5570	5570	5570	5570	0
70	20231006	185000	229587070	5570	5570	5570	5570	0
71	20231006	184900	229587070	5570	5570	5570	5570	0
72	20231006	184800	229587070	5570	5570	5570	5570	0
73	20231006	184700	229587070	5570	5570	5570	5570	0
74	20231006	184600	229587070	5570	5570	5570	5570	0
75	20231006	184500	229587070	5570	5570	5570	5570	0
76	20231006	184400	229587070	5570	5570	5570	5570	0
77	20231006	184300	229587070	5570	5570	5570	5570	0
78	20231006	184200	229587070	5570	5570	5570	5570	0
79	20231006	184100	229587070	5570	5570	5570	5570	0
80	20231006	184000	229587070	5570	5570	5570	5570	0
81	20231006	183900	229587070	5570	5570	5570	5570	0
82	20231006	183800	229587070	5570	5570	5570	5570	0
83	20231006	183700	229587070	5570	5570	5570	5570	0
84	20231006	183600	229587070	5570	5570	5570	5570	0
85	20231006	183500	229587070	5570	5570	5570	5570	0
86	20231006	183400	229587070	5570	5570	5570	5570	0
87	20231006	183300	229587070	5570	5570	5570	5570	0
88	20231006	183200	229587070	5570	5570	5570	5570	0
89	20231006	183100	229587070	5570	5570	5570	5570	0
90	20231006	183000	229587070	5570	5570	5570	5570	0
91	20231006	182900	229587070	5570	5570	5570	5570	0
92	20231006	182800	229587070	5570	5570	5570	5570	267
93	20231006	182700	229587070	5570	5570	5570	5570	0
94	20231006	182600	229587070	5570	5570	5570	5570	0
95	20231006	182500	229587070	5570	5570	5570	5570	0
96	20231006	182400	229587070	5570	5570	5570	5570	0
97	20231006	182300	229587070	5570	5570	5570	5570	0
98	20231006	182200	229587070	5570	5570	5570	5570	0
99	20231006	182100	229587070	5570	5570	5570	5570	0
100	20231006	182000	229587070	5570	5570	5570	5570	0
101	20231006	181900	229587070	5570	5570	5570	5570	0
102	20231006	181800	229587070	5570	5570	5570	5570	0
103	20231006	181700	229587070	5570	5570	5570	5570	0
104	20231006	181600	229587070	5570	5570	5570	5570	0
105	20231006	181500	229587070	5570	5570	5570	5570	0
106	20231006	181400	229587070	5570	5570	5570	5570	0
107	20231006	181300	229587070	5570	5570	5570	5570	0
108	20231006	181200	229587070	5570	5570	5570	5570	0
109	20231006	181100	229587070	5570	5570	5570	5570	0
110	20231006	181000	229587070	5570	5570	5570	5570	0
111	20231006	180900	229587070	5570	5570	5570	5570	0
112	20231006	180800	229587070	5570	5570	5570	5570	0
113	20231006	180700	229587070	5570	5570	5570	5570	0
114	20231006	180600	229587070	5570	5570	5570	5570	0
115	20231006	180500	229587070	5570	5570	5570	5570	0
116	20231006	180400	229587070	5570	5570	5570	5570	0
117	20231006	180300	229587070	5570	5570	5570	5570	0
118	20231006	180200	229587070	5570	5570	5570	5570	0
119	20231006	180100	229587070	5570	5570	5570	5570	0
120	20231006	180000	229587070	5570	5570	5570	5570	0
121	20231006	175900	229587070	5570	5570	5570	5570	0
122	20231006	175800	229587070	5570	5570	5570	5570	267
123	20231006	175700	229587070	5570	5570	5570	5570	0
124	20231006	175600	229587070	5570	5570	5570	5570	0
125	20231006	175500	229587070	5570	5570	5570	5570	0
126	20231006	175400	229587070	5570	5570	5570	5570	0
127	20231006	175300	229587070	5570	5570	5570	5570	0
128	20231006	175200	229587070	5570	5570	5570	5570	0
129	20231006	175100	229587070	5570	5570	5570	5570	0
130	20231006	175000	229587070	5570	5570	5570	5570	0
131	20231006	174900	229587070	5570	5570	5570	5570	0
132	20231006	174800	229587070	5570	5570	5570	5570	0
133	20231006	174700	229587070	5570	5570	5570	5570	0
134	20231006	174600	229587070	5570	5570	5570	5570	0
135	20231006	174500	229587070	5570	5570	5570	5570	0
136	20231006	174400	229587070	5570	5570	5570	5570	0
137	20231006	174300	229587070	5570	5570	5570	5570	0
138	20231006	174200	229587070	5570	5570	5570	5570	0
139	20231006	174100	229587070	5570	5570	5570	5570	0
140	20231006	174000	229587070	5570	5570	5570	5570	0
141	20231006	173900	229587070	5570	5570	5570	5570	0
142	20231006	173800	229587070	5570	5570	5570	5570	0
143	20231006	173700	229587070	5570	5570	5570	5570	0
144	20231006	173600	229587070	5570	5570	5570	5570	0
145	20231006	173500	229587070	5570	5570	5570	5570	0
146	20231006	173400	229587070	5570	5570	5570	5570	0
147	20231006	173300	229587070	5570	5570	5570	5570	0
148	20231006	173200	229587070	5570	5570	5570	5570	0
149	20231006	173100	229587070	5570	5570	5570	5570	0
150	20231006	173000	229587070	5570	5570	5570	5570	0
151	20231006	172900	229587070	5570	5570	5570	5570	0
152	20231006	172800	229587070	5570	5570	5570	5570	267
153	20231006	172700	229587070	5570	5570	5570	5570	0
154	20231006	172600	229587070	5570	5570	5570	5570	0
155	20231006	172500	229587070	5570	5570	5570	5570	0
156	20231006	172400	229587070	5570	5570	5570	5570	0
157	20231006	172300	229587070	5570	5570	5570	5570	0
158	20231006	172200	229587070	5570	5570	5570	5570	0
159	20231006	172100	229587070	5570	5570	5570	5570	0
160	20231006	172000	229587070	5570	5570	5570	5570	0
161	20231006	171900	229587070	5570	5570	5570	5570	0
162	20231006	171800	229587070	5570	5570	5570	5570	0
163	20231006	171700	229587070	5570	5570	5570	5570	0
164	20231006	171600	229587070	5570	5570	5570	5570	0
165	20231006	171500	229587070	5570	5570	5570	5570	0
166	20231006	171400	229587070	5570	5570	5570	5570	0
167	20231006	171300	229587070	5570	5570	5570	5570	0
168	20231006	171200	229587070	5570	5570	5570	5570	0
169	20231006	171100	229587070	5570	5570	5570	5570	0
170	20231006	171000	229587070	5570	5570	5570	5570	0
171	20231006	170900	229587070	5570	5570	5570	5570	0
172	20231006	170800	229587070	5570	5570	5570	5570	0
173	20231006	170700	229587070	5570	5570	5570	5570	0
174	20231006	170600	229587070	5570	5570	5570	5570	0
175	20231006	170500	229587070	5570	5570	5570	5570	0
176	20231006	170400	229587070	5570	5570	5570	5570	0
177	20231006	170300	229587070	5570	5570	5570	5570	0
178	20231006	170200	229587070	5570	5570	5570	5570	0
179	20231006	170100	229587070	5570	5570	5570	5570	0
180	20231006	170000	229587070	5570	5570	5570	5570	0
181	20231006	165900	229587070	5570	5570	5570	5570	0
182	20231006	165800	229587070	5570	5570	5570	5570	267
183	20231006	165700	229587070	5570	5570	5570	5570	0
184	20231006	165600	229587070	5570	5570	5570	5570	0
185	20231006	165500	229587070	5570	5570	5570	5570	0
186	20231006	165400	229587070	5570	5570	5570	5570	0
187	20231006	165300	229587070	5570	5570	5570	5570	0
188	20231006	165200	229587070	5570	5570	5570	5570	0
189	20231006	165100	229587070	5570	5570	5570	5570	0
190	20231006	165000	229587070	5570	5570	5570	5570	0
191	20231006	164900	229587070	5570	5570	5570	5570	0
192	20231006	164800	229587070	5570	5570	5570	5570	0
193	20231006	164700	229587070	5570	5570	5570	5570	0
194	20231006	164600	229587070	5570	5570	5570	5570	0
195	20231006	164500	229587070	5570	5570	5570	5570	0
196	20231006	164400	229587070	5570	5570	5570	5570	0
197	20231006	164300	229587070	5570	5570	5570	5570	0
198	20231006	164200	229587070	5570	5570	5570	5570	0
199	20231006	164100	229587070	5570	5570	5570	5570	0
200	20231006	164000	229587070	5570	5570	5570	5570	0
201	20231006	163900	229587070	5570	5570	5570	5570	0
202	20231006	163800	229587070	5570	5570	5570	5570	0
203	20231006	163700	229587070	5570	5570	5570	5570	0
204	20231006	163600	229587070	5570	5570	5570	5570	0
205	20231006	163500	229587070	5570	5570	5570	5570	0
206	20231006	163400	229587070	5570	5570	5570	5570	0
207	20231006	163300	229587070	5570	5570	5570	5570	0
208	20231006	163200	229587070	5570	5570	5570	5570	0
209	20231006	163100	229587070	5570	5570	5570	5570	0
210	20231006	163000	229587070	5570	5570	5570	5570	0
211	20231006	162900	229587070	5570	5570	5570	5570	0
212	20231006	162800	229587070	5570	5570	5570	5570	267
213	20231006	162700	229587070	5570	5570	5570	5570	0
214	20231006	162600	229587070	5570	5570	5570	5570	0
215	20231006	162500	229587070	5570	5570	5570	5570	0
216	20231006	162400	229587070	5570	5570	5570	5570	0
217	20231006	162300	229587070	5570	5570	5570	5570	0
218	20231006	162200	229587070	5570	5570	5570	5570	0
219	20231006	162100	229587070	5570	5570	5570	5570	0
220	20231006	162000	229587070	5570	5570	5570	5570	0
221	20231006	161900	229587070	5570	5570	5570	5570	0
222	20231006	161800	229587070	5570	5570	5570	5570	0
223	20231006	161700	229587070	5570	5570	5570	5570	0
224	20231006	161600	229587070	5570	5570	5570	5570	0
225	20231006	161500	229587070	5570	5570	5570	5570	0
226	20231006	161400	229587070	5570	5570	5570	5570	0
227	20231006	161300	229587070	5570	5570	5570	5570	0
228	20231006	161200	229587070	5570	5570	5570	5570	0
229	20231006	161100	229587070	5570	5570	5570	5570	0
230	20231006	161000	229587070	5570	5570	5570	5570	0
231	20231006	160900	229587070	5570	5570	5570	5570	0
232	20231006	160800	229587070	5570	5570	5570	5570	0
233	20231006	160700	229587070	5570	5570	5570	5570	0
234	20231006	160600	229587070	5570	5570	5570	5570	0
235	20231006	160500	229587070	5570	5570	5570	5570	0
236	20231006	160400	229587070	5570	5570	5570	5570	0
237	20231006	160300	229587070	5570	5570	5570	5570	0
238	20231006	160200	229587070	5570	5570	5570	5570	0
239	20231006	160100	229587070	5570	5570	5570	5570	0
240	20231006	160000	229587070	5570	5570	5570	5570	0
241	20231006	155900	229587070	5570	5570	5570	5570	0
242	20231006	155800	229587070	5570	5570	5570	5570	267
243	20231006	155700	229587070	5570	5570	5570	5570	0
244	20231006	155600	229587070	5570	5570	5570	5570	0
245	20231006	155500	229587070	5570	5570	5570	5570	0
246	20231006	155400	229587070	5570	5570	5570	5570	0
247	20231006	155300	229587070	5570	5570	5570	5570	0
248	20231006	155200	229587070	5570	5570	5570	5570	0
249	20231006	155100	229587070	5570	5570	5570	5570	0
250	20231006	155000	229587070	5570	5570	5570	5570	0
251	20231006	154900	229587070	5570	5570	5570	5570	0
252	20231006	154800	229587070	5570	5570	5570	5570	0
253	20231006	154700	229587070	5570	5570	5570	5570	0
254	20231006	154600	229587070	5570	5570	5570	5570	0
255	20231006	154500	229587070	5570	5570	5570	5570	0
256	20231006	154400	229587070	5570	5570	5570	5570	0
257	20231006	154300	229587070	5570	5570	5570	5570	0
258	20231006	154200	229587070	5570	5570	5570	5570	0
259	20231006	154100	229587070	5570	5570	5570	5570	0
260	20231006	154000	229587070	5570	5570	5570	5570	0
261	20231006	153900	229587070	5570	5570	5570	5570	0
262	20231006	153800	229587070	5570	5570	5570	5570	0
263	20231006	153700	229587070	5570	5570	5570	5570	0
264	20231006	153600	229587070	5570	5570	5570	5570	0
265	20231006	153500	229587070	5570	5570	5570	5570	0
266	20231006	153400	229587070	5570	5570	5570	5570	0
267	20231006	153300	229587070	5570	5570	5570	5570	0
268	20231006	153200	229587070	5570	5570	5570	5570	0
269	20231006	153100	229587070	5570	5570	5570	5570	0
270	20231006	153000	229587070	5570	5570	5570	5570	267
271	20231006	152900	228099880	5560	5560	5560	5560	0
272	20231006	152800	228099880	5560	5560	5560	5560	0
273	20231006	152700	228099880	5560	5560	5560	5560	0
274	20231006	152600	228099880	5560	5560	5560	5560	0
275	20231006	152500	228099880	5560	5560	5560	5560	0
276	20231006	152400	228099880	5560	5560	5560	5560	0
277	20231006	152300	228099880	5560	5560	5560	5560	0
278	20231006	152200	228099880	5560	5560	5560	5560	0
279	20231006	152100	228099880	5560	5560	5560	5560	0
280	20231006	152000	228099880	5560	5560	5560	5560	0
281	20231006	151900	228099880	5560	5490	5560	5490	50
282	20231006	151800	227822940	5450	5450	5450	5450	800
283	20231006	151700	223462940	5450	5450	5450	5450	0
284	20231006	151600	223462940	5450	5450	5450	5450	0
285	20231006	151500	223462940	5450	5450	5450	5450	0
286	20231006	151400	223462940	5450	5450	5450	5450	10
287	20231006	151300	223408440	5480	5480	5480	5480	0
288	20231006	151200	223408440	5480	5480	5480	5480	8
289	20231006	151100	223364600	5450	5450	5450	5450	244
290	20231006	151000	222034800	5460	5460	5460	5460	9
291	20231006	150900	221985660	5490	5490	5490	5490	0
292	20231006	150800	221985660	5490	5490	5490	5490	51
293	20231006	150700	221705670	5500	5500	5500	5500	0
294	20231006	150600	221705670	5500	5500	5500	5500	0
295	20231006	150500	221705670	5500	5480	5500	5480	5
296	20231006	150400	221678230	5460	5460	5460	5460	0
297	20231006	150300	221678230	5460	5460	5460	5460	265
298	20231006	150200	220231330	5440	5440	5440	5440	0
299	20231006	150100	220231330	5440	5440	5440	5440	37
300	20231006	150000	220030050	5460	5460	5460	5460	192
301	20231006	145900	218981730	5460	5460	5460	5460	42
302	20231006	145800	218752410	5470	5470	5470	5470	12
303	20231006	145700	218686770	5470	5470	5470	5470	36
304	20231006	145600	218489850	5460	5460	5460	5460	3
305	20231006	145500	218473470	5450	5450	5450	5450	305
306	20231006	145400	216811220	5460	5440	5460	5440	2
307	20231006	145300	216800320	5460	5460	5460	5460	66
308	20231006	145200	216439960	5420	5430	5430	5420	245
309	20231006	145100	215110930	5430	5440	5440	5430	1000
310	20231006	145000	209680880	5430	5450	5450	5430	149
311	20231006	144900	208871440	5480	5480	5480	5480	0
312	20231006	144800	208871440	5480	5480	5480	5480	12
313	20231006	144700	208805680	5450	5460	5460	5450	270
314	20231006	144600	207334160	5450	5450	5450	5450	189
315	20231006	144500	206304110	5450	5460	5460	5450	203
316	20231006	144400	205196740	5470	5470	5470	5470	0
317	20231006	144300	205196740	5470	5470	5470	5470	0
318	20231006	144200	205196740	5470	5470	5470	5470	0
319	20231006	144100	205196740	5470	5470	5470	5470	0
320	20231006	144000	205196740	5470	5470	5470	5470	16
321	20231006	143900	205109220	5480	5480	5480	5480	1
322	20231006	143800	205103740	5460	5460	5460	5460	1
323	20231006	143700	205098280	5460	5450	5460	5450	454
324	20231006	143600	202622110	5460	5460	5460	5460	0
325	20231006	143500	202622110	5460	5460	5460	5460	0
326	20231006	143400	202622110	5460	5460	5460	5460	0
327	20231006	143300	202622110	5460	5460	5460	5460	0
328	20231006	143200	202622110	5460	5460	5460	5460	0
329	20231006	143100	202622110	5460	5460	5460	5460	435
330	20231006	143000	200247010	5470	5470	5470	5470	0
331	20231006	142900	200247010	5470	5470	5470	5470	13
332	20231006	142800	200175900	5470	5470	5470	5470	0
333	20231006	142700	200175900	5470	5470	5470	5470	0
334	20231006	142600	200175900	5470	5470	5470	5470	0
335	20231006	142500	200175900	5470	5470	5470	5470	274
336	20231006	142400	198677120	5480	5480	5480	5480	0
337	20231006	142300	198677120	5480	5480	5480	5480	10
338	20231006	142200	198622320	5490	5480	5490	5480	10
339	20231006	142100	198567490	5470	5470	5470	5470	0
340	20231006	142000	198567490	5470	5470	5470	5470	0
341	20231006	141900	198567490	5470	5470	5470	5470	87
342	20231006	141800	198091600	5470	5470	5470	5470	315
343	20231006	141700	196368550	5480	5480	5480	5480	200
344	20231006	141600	195272550	5470	5470	5470	5470	99
345	20231006	141500	194731020	5460	5450	5460	5450	475
346	20231006	141400	192139350	5450	5450	5450	5450	1
347	20231006	141300	192133900	5460	5460	5460	5460	0
348	20231006	141200	192133900	5460	5460	5460	5460	0
349	20231006	141100	192133900	5460	5460	5460	5460	5
350	20231006	141000	192106600	5470	5470	5470	5470	0
351	20231006	140900	192106600	5470	5470	5470	5470	0
352	20231006	140800	192106600	5470	5470	5470	5470	1
353	20231006	140700	192101130	5460	5480	5480	5460	6
354	20231006	140600	192068270	5490	5490	5490	5490	0
355	20231006	140500	192068270	5490	5460	5490	5460	172
356	20231006	140400	191125680	5420	5430	5430	5420	474
357	20231006	140300	188553670	5440	5450	5450	5440	22
358	20231006	140200	188433960	5450	5450	5450	5450	0
359	20231006	140100	188433960	5450	5450	5450	5450	0
360	20231006	140000	188433960	5450	5450	5450	5450	0
361	20231006	135900	188433960	5450	5460	5460	5450	6
362	20231006	135800	188401230	5420	5420	5420	5420	0
363	20231006	135700	188401230	5420	5420	5420	5420	0
364	20231006	135600	188401230	5420	5440	5440	5420	478
365	20231006	135500	185806880	5450	5450	5450	5450	0
366	20231006	135400	185806880	5450	5450	5450	5450	0
367	20231006	135300	185806880	5450	5450	5450	5450	9
368	20231006	135200	185757830	5450	5460	5460	5450	44
369	20231006	135100	185517810	5440	5440	5440	5440	114
370	20231006	135000	184897650	5450	5450	5450	5450	0
371	20231006	134900	184897650	5450	5450	5450	5450	259
372	20231006	134800	183486100	5460	5460	5460	5460	40
373	20231006	134700	183267700	5450	5450	5450	5450	95
374	20231006	134600	182749950	5430	5430	5430	5430	0
375	20231006	134500	182749950	5430	5430	5430	5420	283
376	20231006	134400	181213460	5440	5440	5440	5440	11
377	20231006	134300	181153620	5430	5450	5450	5430	275
378	20231006	134200	179658680	5470	5470	5470	5470	0
379	20231006	134100	179658680	5470	5470	5470	5470	0
380	20231006	134000	179658680	5470	5470	5470	5470	0
381	20231006	133900	179658680	5470	5460	5470	5460	10
382	20231006	133800	179604010	5430	5450	5450	5400	860
383	20231006	133700	174933320	5450	5450	5450	5450	2
384	20231006	133600	174922420	5460	5460	5460	5460	0
385	20231006	133500	174922420	5460	5460	5460	5460	315
386	20231006	133400	173202520	5470	5470	5470	5470	99
387	20231006	133300	172660990	5470	5470	5470	5470	0
388	20231006	133200	172660990	5470	5470	5470	5470	0
389	20231006	133100	172660990	5470	5470	5470	5470	0
390	20231006	133000	172660990	5470	5470	5470	5470	30
391	20231006	132900	172496890	5470	5470	5470	5470	5
392	20231006	132800	172469540	5470	5470	5470	5470	365
393	20231006	132700	170472990	5470	5470	5470	5470	252
394	20231006	132600	169094550	5480	5480	5480	5480	271
395	20231006	132500	167609470	5470	5470	5470	5470	0
396	20231006	132400	167609470	5470	5470	5470	5470	0
397	20231006	132300	167609470	5470	5470	5470	5470	0
398	20231006	132200	167609470	5470	5470	5470	5470	0
399	20231006	132100	167609470	5470	5470	5470	5470	0
400	20231006	132000	167609470	5470	5470	5470	5470	1
401	20231006	131900	167604000	5510	5490	5510	5470	743
402	20231006	131800	163527920	5490	5490	5490	5490	0
403	20231006	131700	163527920	5490	5490	5490	5490	3
404	20231006	131600	163511450	5490	5490	5490	5490	0
405	20231006	131500	163511450	5490	5490	5490	5490	0
406	20231006	131400	163511450	5490	5490	5490	5490	88
407	20231006	131300	163028330	5500	5500	5500	5500	0
408	20231006	131200	163028330	5500	5500	5500	5500	0
409	20231006	131100	163028330	5500	5500	5500	5500	0
410	20231006	131000	163028330	5500	5500	5500	5500	0
411	20231006	130900	163028330	5500	5500	5500	5500	0
412	20231006	130800	163028330	5500	5500	5500	5500	0
413	20231006	130700	163028330	5500	5520	5520	5500	4123
414	20231006	130600	140346460	5530	5530	5530	5530	0
415	20231006	130500	140346460	5530	5530	5530	5530	0
416	20231006	130400	140346460	5530	5530	5530	5530	0
417	20231006	130300	140346460	5530	5530	5530	5530	0
418	20231006	130200	140346460	5530	5530	5530	5530	0
419	20231006	130100	140346460	5530	5530	5530	5530	252
420	20231006	130000	138952900	5530	5530	5530	5530	0
421	20231006	125900	138952900	5530	5530	5530	5530	0
422	20231006	125800	138952900	5530	5530	5530	5530	0
423	20231006	125700	138952900	5530	5520	5530	5520	80
424	20231006	125600	138511100	5510	5510	5510	5510	265
425	20231006	125500	137050950	5520	5520	5520	5520	0
426	20231006	125400	137050950	5520	5520	5520	5520	0
427	20231006	125300	137050950	5520	5500	5520	5500	278
428	20231006	125200	135521410	5500	5510	5510	5500	213
429	20231006	125100	134348880	5520	5520	5520	5520	30
430	20231006	125000	134183280	5510	5510	5510	5510	3
431	20231006	124900	134166750	5520	5520	5520	5520	144
432	20231006	124800	133371870	5530	5530	5530	5530	20
433	20231006	124700	133261270	5530	5530	5530	5530	15
434	20231006	124600	133178320	5530	5530	5530	5530	20
435	20231006	124500	133067720	5530	5530	5530	5530	0
436	20231006	124400	133067720	5530	5530	5530	5530	0
437	20231006	124300	133067720	5530	5530	5530	5530	0
438	20231006	124200	133067720	5530	5510	5530	5510	388
439	20231006	124100	130926180	5530	5530	5530	5530	0
440	20231006	124000	130926180	5530	5530	5530	5530	0
441	20231006	123900	130926180	5530	5530	5530	5530	0
442	20231006	123800	130926180	5530	5520	5530	5520	55
443	20231006	123700	130622550	5550	5530	5550	5530	30
444	20231006	123600	130456450	5530	5530	5530	5530	10
445	20231006	123500	130401150	5570	5510	5570	5510	318
446	20231006	123400	128648220	5510	5510	5510	5510	276
447	20231006	123300	127127460	5500	5500	5500	5500	0
448	20231006	123200	127127460	5500	5440	5500	5440	908
449	20231006	123100	122175570	5440	5440	5440	5440	0
450	20231006	123000	122175570	5440	5440	5440	5440	66
451	20231006	122900	121816530	5440	5440	5440	5440	0
452	20231006	122800	121816530	5440	5440	5440	5440	81
453	20231006	122700	121375890	5430	5430	5430	5430	202
454	20231006	122600	120279030	5430	5430	5430	5430	175
455	20231006	122500	119328780	5410	5440	5440	5410	311
456	20231006	122400	117638740	5400	5430	5430	5400	1426
457	20231006	122300	109915670	5440	5440	5440	5440	225
458	20231006	122200	108691670	5440	5440	5440	5440	0
459	20231006	122100	108691670	5440	5450	5450	5440	11
460	20231006	122000	108631730	5430	5430	5430	5430	0
461	20231006	121900	108631730	5430	5430	5430	5430	0
462	20231006	121800	108631730	5430	5430	5430	5430	0
463	20231006	121700	108631730	5430	5460	5460	5430	905
464	20231006	121600	103717230	5480	5480	5480	5480	0
465	20231006	121500	103717230	5480	5480	5480	5480	0
466	20231006	121400	103717230	5480	5480	5480	5480	0
467	20231006	121300	103717230	5480	5470	5480	5450	252
468	20231006	121200	102343680	5440	5470	5470	5440	80
469	20231006	121100	101907920	5470	5470	5470	5470	0
470	20231006	121000	101907920	5470	5470	5470	5470	70
471	20231006	120900	101525020	5480	5480	5480	5480	34
472	20231006	120800	101338700	5490	5490	5490	5490	120
473	20231006	120700	100679900	5500	5500	5500	5500	0
474	20231006	120600	100679900	5500	5500	5500	5500	10
475	20231006	120500	100624900	5500	5500	5500	5500	0
476	20231006	120400	100624900	5500	5500	5500	5500	108
477	20231006	120300	100030900	5500	5500	5500	5500	0
478	20231006	120200	100030900	5500	5500	5500	5500	20
479	20231006	120100	99920900	5510	5510	5510	5510	0
480	20231006	120000	99920900	5510	5510	5510	5510	3
481	20231006	115900	99904370	5520	5520	5520	5520	3
482	20231006	115800	99887810	5520	5520	5520	5520	0
483	20231006	115700	99887810	5520	5520	5520	5520	228
484	20231006	115600	98629250	5510	5510	5510	5510	70
485	20231006	115500	98243550	5500	5500	5500	5500	227
486	20231006	115400	96995050	5500	5500	5500	5500	10
487	20231006	115300	96940050	5500	5500	5500	5500	323
488	20231006	115200	95163550	5510	5510	5510	5510	4
489	20231006	115100	95141510	5510	5510	5510	5510	0
490	20231006	115000	95141510	5510	5510	5510	5510	0
491	20231006	114900	95141510	5510	5510	5510	5510	178
492	20231006	114800	94160730	5520	5520	5520	5520	0
493	20231006	114700	94160730	5520	5520	5520	5520	0
494	20231006	114600	94160730	5520	5520	5520	5520	50
495	20231006	114500	93884730	5530	5530	5530	5530	0
496	20231006	114400	93884730	5530	5530	5530	5530	0
497	20231006	114300	93884730	5530	5530	5530	5530	0
498	20231006	114200	93884730	5530	5530	5530	5530	0
499	20231006	114100	93884730	5530	5530	5530	5530	0
500	20231006	114000	93884730	5530	5530	5530	5530	0
501	20231006	113900	93884730	5530	5530	5530	5530	0
502	20231006	113800	93884730	5530	5530	5530	5530	4
503	20231006	113700	93862610	5530	5530	5530	5530	0
504	20231006	113600	93862610	5530	5530	5530	5530	0
505	20231006	113500	93862610	5530	5530	5530	5530	0
506	20231006	113400	93862610	5530	5530	5530	5530	0
507	20231006	113300	93862610	5530	5530	5530	5530	0
508	20231006	113200	93862610	5530	5530	5530	5530	0
509	20231006	113100	93862610	5530	5520	5530	5520	458
510	20231006	113000	91333130	5530	5530	5530	5530	0
511	20231006	112900	91333130	5530	5520	5530	5520	198
512	20231006	112800	90240100	5520	5520	5520	5520	1
513	20231006	112700	90234580	5520	5510	5520	5510	2
514	20231006	112600	90223550	5500	5530	5530	5500	884
515	20231006	112500	85353740	5520	5520	5520	5520	0
516	20231006	112400	85353740	5520	5520	5520	5520	0
517	20231006	112300	85353740	5520	5520	5520	5520	0
518	20231006	112200	85353740	5520	5520	5520	5520	0
519	20231006	112100	85353740	5520	5520	5520	5520	0
520	20231006	112000	85353740	5520	5530	5530	5520	222
521	20231006	111900	84126210	5540	5540	5540	5540	0
522	20231006	111800	84126210	5540	5540	5540	5540	0
523	20231006	111700	84126210	5540	5540	5540	5540	0
524	20231006	111600	84126210	5540	5550	5550	5540	458
525	20231006	111500	81586100	5550	5550	5550	5550	0
526	20231006	111400	81586100	5550	5550	5550	5550	0
527	20231006	111300	81586100	5550	5550	5550	5550	20
528	20231006	111200	81475100	5550	5550	5550	5550	2
529	20231006	111100	81464000	5580	5580	5580	5580	0
530	20231006	111000	81464000	5580	5580	5580	5580	0
531	20231006	110900	81464000	5580	5580	5580	5580	0
532	20231006	110800	81464000	5580	5580	5580	5580	335
533	20231006	110700	79594700	5580	5580	5580	5580	0
534	20231006	110600	79594700	5580	5580	5580	5580	1
535	20231006	110500	79589120	5550	5570	5570	5550	1116
536	20231006	110400	73383390	5560	5560	5560	5560	0
537	20231006	110300	73383390	5560	5560	5560	5560	405
538	20231006	110200	71131590	5570	5560	5570	5560	595
539	20231006	110100	67820220	5530	5560	5560	5530	200
540	20231006	110000	66710620	5560	5560	5560	5560	0
541	20231006	105900	66710620	5560	5560	5560	5560	115
542	20231006	105800	66071220	5560	5560	5560	5560	0
543	20231006	105700	66071220	5560	5560	5560	5560	118
544	20231006	105600	65415140	5560	5560	5560	5560	0
545	20231006	105500	65415140	5560	5560	5560	5560	0
546	20231006	105400	65415140	5560	5560	5560	5560	0
547	20231006	105300	65415140	5560	5560	5560	5560	0
548	20231006	105200	65415140	5560	5560	5560	5560	1
549	20231006	105100	65409580	5590	5590	5590	5590	0
550	20231006	105000	65409580	5590	5590	5590	5590	1
551	20231006	104900	65403990	5580	5580	5580	5580	3
552	20231006	104800	65387250	5580	5580	5580	5580	0
553	20231006	104700	65387250	5580	5580	5580	5580	7
554	20231006	104600	65348190	5570	5570	5570	5570	315
555	20231006	104500	63593640	5570	5570	5570	5570	0
556	20231006	104400	63593640	5570	5570	5570	5570	25
557	20231006	104300	63454390	5570	5570	5580	5570	452
558	20231006	104200	60933940	5570	5570	5570	5570	50
559	20231006	104100	60655440	5580	5580	5580	5580	0
560	20231006	104000	60655440	5580	5580	5580	5580	0
561	20231006	103900	60655440	5580	5580	5580	5580	3
562	20231006	103800	60638700	5590	5590	5590	5590	0
563	20231006	103700	60638700	5590	5590	5590	5590	0
564	20231006	103600	60638700	5590	5590	5590	5590	0
565	20231006	103500	60638700	5590	5590	5590	5590	10
566	20231006	103400	60582800	5590	5590	5590	5590	0
567	20231006	103300	60582800	5590	5580	5590	5580	214
568	20231006	103200	59387580	5570	5560	5570	5560	296
569	20231006	103100	57740850	5550	5550	5550	5550	313
570	20231006	103000	56003700	5560	5560	5560	5560	0
571	20231006	102900	56003700	5560	5560	5560	5560	0
572	20231006	102800	56003700	5560	5560	5560	5560	0
573	20231006	102700	56003700	5560	5560	5560	5560	0
574	20231006	102600	56003700	5560	5560	5560	5560	0
575	20231006	102500	56003700	5560	5560	5560	5560	1
576	20231006	102400	55998140	5550	5560	5560	5550	364
577	20231006	102300	53977440	5560	5560	5560	5560	0
578	20231006	102200	53977440	5560	5560	5560	5560	0
579	20231006	102100	53977440	5560	5560	5560	5560	0
580	20231006	102000	53977440	5560	5540	5560	5540	329
581	20231006	101900	52152560	5540	5540	5540	5540	0
582	20231006	101800	52152560	5540	5540	5540	5540	0
583	20231006	101700	52152560	5540	5540	5540	5540	328
584	20231006	101600	50335440	5540	5540	5540	5540	0
585	20231006	101500	50335440	5540	5540	5540	5540	0
586	20231006	101400	50335440	5540	5540	5540	5540	0
587	20231006	101300	50335440	5540	5540	5540	5540	183
588	20231006	101200	49321620	5540	5540	5540	5540	0
589	20231006	101100	49321620	5540	5540	5540	5540	332
590	20231006	101000	47482340	5540	5540	5540	5540	1
591	20231006	100900	47476800	5520	5520	5520	5520	100
592	20231006	100800	46924800	5500	5530	5550	5500	262
593	20231006	100700	45479620	5540	5540	5540	5540	112
594	20231006	100600	44859140	5540	5540	5540	5540	0
595	20231006	100500	44859140	5540	5540	5540	5540	323
596	20231006	100400	43069720	5570	5570	5570	5570	0
597	20231006	100300	43069720	5570	5570	5570	5570	0
598	20231006	100200	43069720	5570	5570	5570	5570	0
599	20231006	100100	43069720	5570	5570	5570	5570	0
600	20231006	100000	43069720	5570	5570	5570	5570	0
601	20231006	095900	43069720	5570	5570	5570	5570	0
602	20231006	095800	43069720	5570	5570	5570	5570	0
603	20231006	095700	43069720	5570	5570	5570	5570	3
604	20231006	095600	43053010	5560	5540	5560	5540	807
605	20231006	095500	38578700	5540	5540	5540	5540	9
606	20231006	095400	38528840	5540	5540	5540	5540	1
607	20231006	095300	38523300	5490	5520	5520	5490	138
608	20231006	095200	37765320	5500	5500	5500	5500	0
609	20231006	095100	37765320	5500	5500	5500	5500	0
610	20231006	095000	37765320	5500	5500	5500	5500	0
611	20231006	094900	37765320	5500	5500	5500	5500	0
612	20231006	094800	37765320	5500	5500	5500	5500	0
613	20231006	094700	37765320	5500	5510	5510	5500	330
614	20231006	094600	35950220	5490	5490	5490	5490	185
615	20231006	094500	34934570	5490	5490	5490	5490	93
616	20231006	094400	34424000	5500	5510	5510	5500	124
617	20231006	094300	33741980	5520	5550	5550	5520	128
618	20231006	094200	33032810	5560	5560	5560	5560	0
619	20231006	094100	33032810	5560	5560	5560	5560	0
620	20231006	094000	33032810	5560	5560	5560	5560	0
621	20231006	093900	33032810	5560	5560	5560	5560	165
622	20231006	093800	32115410	5550	5550	5550	5550	0
623	20231006	093700	32115410	5550	5550	5550	5550	0
624	20231006	093600	32115410	5550	5550	5550	5550	1
625	20231006	093500	32109860	5580	5570	5580	5570	350
626	20231006	093400	30159360	5570	5570	5570	5570	5
627	20231006	093300	30131510	5570	5570	5570	5570	0
628	20231006	093200	30131510	5570	5570	5570	5570	0
629	20231006	093100	30131510	5570	5570	5570	5570	154
630	20231006	093000	29273730	5550	5560	5560	5550	201
631	20231006	092900	28157170	5570	5570	5570	5570	0
632	20231006	092800	28157170	5570	5570	5570	5570	1
633	20231006	092700	28151600	5570	5570	5570	5570	0
634	20231006	092600	28151600	5570	5580	5580	5570	192
635	20231006	092500	27082150	5590	5590	5590	5590	0
636	20231006	092400	27082150	5590	5590	5590	5590	0
637	20231006	092300	27082150	5590	5600	5600	5590	151
638	20231006	092200	26237060	5610	5590	5610	5590	380
639	20231006	092100	24108910	5580	5570	5580	5570	325
640	20231006	092000	22297600	5570	5570	5570	5570	0
641	20231006	091900	22297600	5570	5570	5570	5570	5
642	20231006	091800	22269750	5540	5540	5540	5540	50
643	20231006	091700	21992750	5570	5550	5570	5550	516
644	20231006	091600	19125850	5500	5540	5550	5500	388
645	20231006	091500	16975960	5540	5540	5540	5540	30
646	20231006	091400	16809760	5540	5540	5540	5540	60
647	20231006	091300	16477360	5500	5550	5550	5500	2021
648	20231006	091200	5359990	5550	5550	5550	5550	0
649	20231006	091100	5359990	5550	5550	5550	5550	11
650	20231006	091000	5298940	5550	5550	5550	5540	312
651	20231006	090900	3567460	5550	5550	5560	5550	286
652	20231006	090800	1979890	5550	5550	5550	5550	0
653	20231006	090700	1979890	5550	5550	5550	5550	0
654	20231006	090600	1979890	5550	5550	5550	5550	3
655	20231006	090500	1963240	5550	5550	5550	5550	182
656	20231006	090400	953140	5550	5550	5550	5550	0
657	20231006	090300	953140	5550	5550	5550	5550	0
658	20231006	090200	953140	5550	5550	5550	5550	1
659	20231006	090100	947590	5500	5540	5540	5500	110
660	20231006	090000	341840	5540	5500	5540	5500	62