KissMeData/155660/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200900	64893225	4325	4325	4325	4325	321
3	20231010	200800	64893225	4325	4325	4325	4325	0
4	20231010	200700	64893225	4325	4325	4325	4325	0
5	20231010	200600	64893225	4325	4325	4325	4325	0
6	20231010	200500	64893225	4325	4325	4325	4325	0
7	20231010	200400	64893225	4325	4325	4325	4325	0
8	20231010	200300	64893225	4325	4325	4325	4325	0
9	20231010	200200	64893225	4325	4325	4325	4325	0
10	20231010	200100	64893225	4325	4325	4325	4325	0
11	20231010	200000	64893225	4325	4325	4325	4325	0
12	20231010	195900	64893225	4325	4325	4325	4325	0
13	20231010	195800	64893225	4325	4325	4325	4325	0
14	20231010	195700	64893225	4325	4325	4325	4325	0
15	20231010	195600	64893225	4325	4325	4325	4325	0
16	20231010	195500	64893225	4325	4325	4325	4325	0
17	20231010	195400	64893225	4325	4325	4325	4325	0
18	20231010	195300	64893225	4325	4325	4325	4325	0
19	20231010	195200	64893225	4325	4325	4325	4325	0
20	20231010	195100	64893225	4325	4325	4325	4325	0
21	20231010	195000	64893225	4325	4325	4325	4325	0
22	20231010	194900	64893225	4325	4325	4325	4325	0
23	20231010	194800	64893225	4325	4325	4325	4325	0
24	20231010	194700	64893225	4325	4325	4325	4325	0
25	20231010	194600	64893225	4325	4325	4325	4325	0
26	20231010	194500	64893225	4325	4325	4325	4325	0
27	20231010	194400	64893225	4325	4325	4325	4325	0
28	20231010	194300	64893225	4325	4325	4325	4325	0
29	20231010	194200	64893225	4325	4325	4325	4325	0
30	20231010	194100	64893225	4325	4325	4325	4325	0
31	20231010	194000	64893225	4325	4325	4325	4325	0
32	20231010	193900	64893225	4325	4325	4325	4325	321
33	20231010	193800	64893225	4325	4325	4325	4325	0
34	20231010	193700	64893225	4325	4325	4325	4325	0
35	20231010	193600	64893225	4325	4325	4325	4325	0
36	20231010	193500	64893225	4325	4325	4325	4325	0
37	20231010	193400	64893225	4325	4325	4325	4325	0
38	20231010	193300	64893225	4325	4325	4325	4325	0
39	20231010	193200	64893225	4325	4325	4325	4325	0
40	20231010	193100	64893225	4325	4325	4325	4325	0
41	20231010	193000	64893225	4325	4325	4325	4325	0
42	20231010	192900	64893225	4325	4325	4325	4325	0
43	20231010	192800	64893225	4325	4325	4325	4325	0
44	20231010	192700	64893225	4325	4325	4325	4325	0
45	20231010	192600	64893225	4325	4325	4325	4325	0
46	20231010	192500	64893225	4325	4325	4325	4325	0
47	20231010	192400	64893225	4325	4325	4325	4325	0
48	20231010	192300	64893225	4325	4325	4325	4325	0
49	20231010	192200	64893225	4325	4325	4325	4325	0
50	20231010	192100	64893225	4325	4325	4325	4325	0
51	20231010	192000	64893225	4325	4325	4325	4325	0
52	20231010	191900	64893225	4325	4325	4325	4325	0
53	20231010	191800	64893225	4325	4325	4325	4325	0
54	20231010	191700	64893225	4325	4325	4325	4325	0
55	20231010	191600	64893225	4325	4325	4325	4325	0
56	20231010	191500	64893225	4325	4325	4325	4325	0
57	20231010	191400	64893225	4325	4325	4325	4325	0
58	20231010	191300	64893225	4325	4325	4325	4325	0
59	20231010	191200	64893225	4325	4325	4325	4325	0
60	20231010	191100	64893225	4325	4325	4325	4325	0
61	20231010	191000	64893225	4325	4325	4325	4325	0
62	20231010	190900	64893225	4325	4325	4325	4325	321
63	20231010	190800	64893225	4325	4325	4325	4325	0
64	20231010	190700	64893225	4325	4325	4325	4325	0
65	20231010	190600	64893225	4325	4325	4325	4325	0
66	20231010	190500	64893225	4325	4325	4325	4325	0
67	20231010	190400	64893225	4325	4325	4325	4325	0
68	20231010	190300	64893225	4325	4325	4325	4325	0
69	20231010	190200	64893225	4325	4325	4325	4325	0
70	20231010	190100	64893225	4325	4325	4325	4325	0
71	20231010	190000	64893225	4325	4325	4325	4325	0
72	20231010	185900	64893225	4325	4325	4325	4325	0
73	20231010	185800	64893225	4325	4325	4325	4325	0
74	20231010	185700	64893225	4325	4325	4325	4325	0
75	20231010	185600	64893225	4325	4325	4325	4325	0
76	20231010	185500	64893225	4325	4325	4325	4325	0
77	20231010	185400	64893225	4325	4325	4325	4325	0
78	20231010	185300	64893225	4325	4325	4325	4325	0
79	20231010	185200	64893225	4325	4325	4325	4325	0
80	20231010	185100	64893225	4325	4325	4325	4325	0
81	20231010	185000	64893225	4325	4325	4325	4325	0
82	20231010	184900	64893225	4325	4325	4325	4325	0
83	20231010	184800	64893225	4325	4325	4325	4325	0
84	20231010	184700	64893225	4325	4325	4325	4325	0
85	20231010	184600	64893225	4325	4325	4325	4325	0
86	20231010	184500	64893225	4325	4325	4325	4325	0
87	20231010	184400	64893225	4325	4325	4325	4325	0
88	20231010	184300	64893225	4325	4325	4325	4325	0
89	20231010	184200	64893225	4325	4325	4325	4325	0
90	20231010	184100	64893225	4325	4325	4325	4325	0
91	20231010	184000	64893225	4325	4325	4325	4325	0
92	20231010	183900	64893225	4325	4325	4325	4325	321
93	20231010	183800	64893225	4325	4325	4325	4325	0
94	20231010	183700	64893225	4325	4325	4325	4325	0
95	20231010	183600	64893225	4325	4325	4325	4325	0
96	20231010	183500	64893225	4325	4325	4325	4325	0
97	20231010	183400	64893225	4325	4325	4325	4325	0
98	20231010	183300	64893225	4325	4325	4325	4325	0
99	20231010	183200	64893225	4325	4325	4325	4325	0
100	20231010	183100	64893225	4325	4325	4325	4325	0
101	20231010	183000	64893225	4325	4325	4325	4325	0
102	20231010	182900	64893225	4325	4325	4325	4325	0
103	20231010	182800	64893225	4325	4325	4325	4325	0
104	20231010	182700	64893225	4325	4325	4325	4325	0
105	20231010	182600	64893225	4325	4325	4325	4325	0
106	20231010	182500	64893225	4325	4325	4325	4325	0
107	20231010	182400	64893225	4325	4325	4325	4325	0
108	20231010	182300	64893225	4325	4325	4325	4325	0
109	20231010	182200	64893225	4325	4325	4325	4325	0
110	20231010	182100	64893225	4325	4325	4325	4325	0
111	20231010	182000	64893225	4325	4325	4325	4325	0
112	20231010	181900	64893225	4325	4325	4325	4325	0
113	20231010	181800	64893225	4325	4325	4325	4325	0
114	20231010	181700	64893225	4325	4325	4325	4325	0
115	20231010	181600	64893225	4325	4325	4325	4325	0
116	20231010	181500	64893225	4325	4325	4325	4325	0
117	20231010	181400	64893225	4325	4325	4325	4325	0
118	20231010	181300	64893225	4325	4325	4325	4325	0
119	20231010	181200	64893225	4325	4325	4325	4325	0
120	20231010	181100	64893225	4325	4325	4325	4325	0
121	20231010	181000	64893225	4325	4325	4325	4325	0
122	20231010	180900	64893225	4325	4325	4325	4325	321
123	20231010	180800	64893225	4325	4325	4325	4325	0
124	20231010	180700	64893225	4325	4325	4325	4325	0
125	20231010	180600	64893225	4325	4325	4325	4325	0
126	20231010	180500	64893225	4325	4325	4325	4325	0
127	20231010	180400	64893225	4325	4325	4325	4325	0
128	20231010	180300	64893225	4325	4325	4325	4325	0
129	20231010	180200	64893225	4325	4325	4325	4325	0
130	20231010	180100	64893225	4325	4325	4325	4325	0
131	20231010	180000	64893225	4325	4325	4325	4325	0
132	20231010	175900	64893225	4325	4325	4325	4325	0
133	20231010	175800	64893225	4325	4325	4325	4325	0
134	20231010	175700	64893225	4325	4325	4325	4325	0
135	20231010	175600	64893225	4325	4325	4325	4325	0
136	20231010	175500	64893225	4325	4325	4325	4325	0
137	20231010	175400	64893225	4325	4325	4325	4325	0
138	20231010	175300	64893225	4325	4325	4325	4325	0
139	20231010	175200	64893225	4325	4325	4325	4325	0
140	20231010	175100	64893225	4325	4325	4325	4325	0
141	20231010	175000	64893225	4325	4325	4325	4325	0
142	20231010	174900	64893225	4325	4325	4325	4325	0
143	20231010	174800	64893225	4325	4325	4325	4325	0
144	20231010	174700	64893225	4325	4325	4325	4325	0
145	20231010	174600	64893225	4325	4325	4325	4325	0
146	20231010	174500	64893225	4325	4325	4325	4325	0
147	20231010	174400	64893225	4325	4325	4325	4325	0
148	20231010	174300	64893225	4325	4325	4325	4325	0
149	20231010	174200	64893225	4325	4325	4325	4325	0
150	20231010	174100	64893225	4325	4325	4325	4325	0
151	20231010	174000	64893225	4325	4325	4325	4325	0
152	20231010	173900	64893225	4325	4325	4325	4325	321
153	20231010	173800	64893225	4325	4325	4325	4325	0
154	20231010	173700	64893225	4325	4325	4325	4325	0
155	20231010	173600	64893225	4325	4325	4325	4325	0
156	20231010	173500	64893225	4325	4325	4325	4325	0
157	20231010	173400	64893225	4325	4325	4325	4325	0
158	20231010	173300	64893225	4325	4325	4325	4325	0
159	20231010	173200	64893225	4325	4325	4325	4325	0
160	20231010	173100	64893225	4325	4325	4325	4325	0
161	20231010	173000	64893225	4325	4325	4325	4325	0
162	20231010	172900	64893225	4325	4325	4325	4325	0
163	20231010	172800	64893225	4325	4325	4325	4325	0
164	20231010	172700	64893225	4325	4325	4325	4325	0
165	20231010	172600	64893225	4325	4325	4325	4325	0
166	20231010	172500	64893225	4325	4325	4325	4325	0
167	20231010	172400	64893225	4325	4325	4325	4325	0
168	20231010	172300	64893225	4325	4325	4325	4325	0
169	20231010	172200	64893225	4325	4325	4325	4325	0
170	20231010	172100	64893225	4325	4325	4325	4325	0
171	20231010	172000	64893225	4325	4325	4325	4325	0
172	20231010	171900	64893225	4325	4325	4325	4325	0
173	20231010	171800	64893225	4325	4325	4325	4325	0
174	20231010	171700	64893225	4325	4325	4325	4325	0
175	20231010	171600	64893225	4325	4325	4325	4325	0
176	20231010	171500	64893225	4325	4325	4325	4325	0
177	20231010	171400	64893225	4325	4325	4325	4325	0
178	20231010	171300	64893225	4325	4325	4325	4325	0
179	20231010	171200	64893225	4325	4325	4325	4325	0
180	20231010	171100	64893225	4325	4325	4325	4325	0
181	20231010	171000	64893225	4325	4325	4325	4325	0
182	20231010	170900	64893225	4325	4325	4325	4325	321
183	20231010	170800	64893225	4325	4325	4325	4325	0
184	20231010	170700	64893225	4325	4325	4325	4325	0
185	20231010	170600	64893225	4325	4325	4325	4325	0
186	20231010	170500	64893225	4325	4325	4325	4325	0
187	20231010	170400	64893225	4325	4325	4325	4325	0
188	20231010	170300	64893225	4325	4325	4325	4325	0
189	20231010	170200	64893225	4325	4325	4325	4325	0
190	20231010	170100	64893225	4325	4325	4325	4325	0
191	20231010	170000	64893225	4325	4325	4325	4325	0
192	20231010	165900	64893225	4325	4325	4325	4325	0
193	20231010	165800	64893225	4325	4325	4325	4325	0
194	20231010	165700	64893225	4325	4325	4325	4325	0
195	20231010	165600	64893225	4325	4325	4325	4325	0
196	20231010	165500	64893225	4325	4325	4325	4325	0
197	20231010	165400	64893225	4325	4325	4325	4325	0
198	20231010	165300	64893225	4325	4325	4325	4325	0
199	20231010	165200	64893225	4325	4325	4325	4325	0
200	20231010	165100	64893225	4325	4325	4325	4325	0
201	20231010	165000	64893225	4325	4325	4325	4325	0
202	20231010	164900	64893225	4325	4325	4325	4325	0
203	20231010	164800	64893225	4325	4325	4325	4325	0
204	20231010	164700	64893225	4325	4325	4325	4325	0
205	20231010	164600	64893225	4325	4325	4325	4325	0
206	20231010	164500	64893225	4325	4325	4325	4325	0
207	20231010	164400	64893225	4325	4325	4325	4325	0
208	20231010	164300	64893225	4325	4325	4325	4325	0
209	20231010	164200	64893225	4325	4325	4325	4325	0
210	20231010	164100	64893225	4325	4325	4325	4325	0
211	20231010	164000	64893225	4325	4325	4325	4325	0
212	20231010	163900	64893225	4325	4325	4325	4325	321
213	20231010	163800	64893225	4325	4325	4325	4325	0
214	20231010	163700	64893225	4325	4325	4325	4325	0
215	20231010	163600	64893225	4325	4325	4325	4325	0
216	20231010	163500	64893225	4325	4325	4325	4325	0
217	20231010	163400	64893225	4325	4325	4325	4325	0
218	20231010	163300	64893225	4325	4325	4325	4325	0
219	20231010	163200	64893225	4325	4325	4325	4325	0
220	20231010	163100	64893225	4325	4325	4325	4325	0
221	20231010	163000	64893225	4325	4325	4325	4325	0
222	20231010	162900	64893225	4325	4325	4325	4325	0
223	20231010	162800	64893225	4325	4325	4325	4325	0
224	20231010	162700	64893225	4325	4325	4325	4325	0
225	20231010	162600	64893225	4325	4325	4325	4325	0
226	20231010	162500	64893225	4325	4325	4325	4325	0
227	20231010	162400	64893225	4325	4325	4325	4325	0
228	20231010	162300	64893225	4325	4325	4325	4325	0
229	20231010	162200	64893225	4325	4325	4325	4325	0
230	20231010	162100	64893225	4325	4325	4325	4325	0
231	20231010	162000	64893225	4325	4325	4325	4325	0
232	20231010	161900	64893225	4325	4325	4325	4325	0
233	20231010	161800	64893225	4325	4325	4325	4325	0
234	20231010	161700	64893225	4325	4325	4325	4325	0
235	20231010	161600	64893225	4325	4325	4325	4325	0
236	20231010	161500	64893225	4325	4325	4325	4325	0
237	20231010	161400	64893225	4325	4325	4325	4325	0
238	20231010	161300	64893225	4325	4325	4325	4325	0
239	20231010	161200	64893225	4325	4325	4325	4325	0
240	20231010	161100	64893225	4325	4325	4325	4325	0
241	20231010	161000	64893225	4325	4325	4325	4325	0
242	20231010	160900	64893225	4325	4325	4325	4325	321
243	20231010	160800	64893225	4325	4325	4325	4325	0
244	20231010	160700	64893225	4325	4325	4325	4325	0
245	20231010	160600	64893225	4325	4325	4325	4325	0
246	20231010	160500	64893225	4325	4325	4325	4325	0
247	20231010	160400	64893225	4325	4325	4325	4325	0
248	20231010	160300	64893225	4325	4325	4325	4325	0
249	20231010	160200	64893225	4325	4325	4325	4325	0
250	20231010	160100	64893225	4325	4325	4325	4325	0
251	20231010	160000	64893225	4325	4325	4325	4325	0
252	20231010	155900	64893225	4325	4325	4325	4325	0
253	20231010	155800	64893225	4325	4325	4325	4325	0
254	20231010	155700	64893225	4325	4325	4325	4325	0
255	20231010	155600	64893225	4325	4325	4325	4325	0
256	20231010	155500	64893225	4325	4325	4325	4325	0
257	20231010	155400	64893225	4325	4325	4325	4325	0
258	20231010	155300	64893225	4325	4325	4325	4325	0
259	20231010	155200	64893225	4325	4325	4325	4325	0
260	20231010	155100	64893225	4325	4325	4325	4325	0
261	20231010	155000	64893225	4325	4325	4325	4325	0
262	20231010	154900	64893225	4325	4325	4325	4325	0
263	20231010	154800	64893225	4325	4325	4325	4325	0
264	20231010	154700	64893225	4325	4325	4325	4325	0
265	20231010	154600	64893225	4325	4325	4325	4325	0
266	20231010	154500	64893225	4325	4325	4325	4325	0
267	20231010	154400	64893225	4325	4325	4325	4325	0
268	20231010	154300	64893225	4325	4325	4325	4325	0
269	20231010	154200	64893225	4325	4325	4325	4325	0
270	20231010	154100	64893225	4325	4325	4325	4325	0
271	20231010	154000	64893225	4325	4325	4325	4325	0
272	20231010	153900	64893225	4325	4325	4325	4325	321
273	20231010	153800	64893225	4325	4325	4325	4325	0
274	20231010	153700	64893225	4325	4325	4325	4325	0
275	20231010	153600	64893225	4325	4325	4325	4325	0
276	20231010	153500	64893225	4325	4325	4325	4325	0
277	20231010	153400	64893225	4325	4325	4325	4325	0
278	20231010	153300	64893225	4325	4325	4325	4325	0
279	20231010	153200	64893225	4325	4325	4325	4325	0
280	20231010	153100	64893225	4325	4325	4325	4325	0
281	20231010	153000	64893225	4325	4325	4325	4325	321
282	20231010	152900	63504900	4320	4320	4320	4320	0
283	20231010	152800	63504900	4320	4320	4320	4320	0
284	20231010	152700	63504900	4320	4320	4320	4320	0
285	20231010	152600	63504900	4320	4320	4320	4320	0
286	20231010	152500	63504900	4320	4320	4320	4320	0
287	20231010	152400	63504900	4320	4320	4320	4320	0
288	20231010	152300	63504900	4320	4320	4320	4320	0
289	20231010	152200	63504900	4320	4320	4320	4320	0
290	20231010	152100	63504900	4320	4320	4320	4320	0
291	20231010	152000	63504900	4320	4320	4320	4320	0
292	20231010	151900	63504900	4320	4320	4320	4320	1
293	20231010	151800	63500580	4320	4320	4320	4320	2
294	20231010	151700	63491940	4320	4310	4320	4310	3
295	20231010	151600	63479000	4300	4310	4310	4300	382
296	20231010	151500	61836380	4310	4310	4310	4300	1002
297	20231010	151400	57527760	4305	4320	4320	4305	489
298	20231010	151300	55421590	4320	4320	4320	4320	35
299	20231010	151200	55270390	4320	4320	4320	4320	2
300	20231010	151100	55261750	4320	4320	4320	4320	2
301	20231010	151000	55253110	4320	4320	4320	4320	1
302	20231010	150900	55248790	4320	4320	4320	4320	2
303	20231010	150800	55240150	4320	4320	4320	4320	2
304	20231010	150700	55231510	4320	4320	4320	4320	2
305	20231010	150600	55222870	4320	4320	4320	4320	2
306	20231010	150500	55214230	4325	4325	4325	4325	2
307	20231010	150400	55205580	4325	4325	4325	4325	2
308	20231010	150300	55196930	4325	4325	4325	4325	2
309	20231010	150200	55188280	4325	4325	4325	4325	2
310	20231010	150100	55179630	4325	4325	4325	4325	2
311	20231010	150000	55170980	4325	4325	4325	4325	2
312	20231010	145900	55162330	4325	4325	4325	4325	1
313	20231010	145800	55158005	4325	4325	4325	4325	2
314	20231010	145700	55149355	4320	4325	4325	4320	46
315	20231010	145600	54950625	4325	4325	4325	4325	2
316	20231010	145500	54941975	4325	4325	4325	4325	2
317	20231010	145400	54933325	4325	4325	4325	4325	12
318	20231010	145300	54881425	4325	4325	4325	4325	2
319	20231010	145200	54872775	4325	4325	4325	4325	2
320	20231010	145100	54864125	4325	4325	4325	4325	2
321	20231010	145000	54855475	4325	4325	4325	4325	2
322	20231010	144900	54846825	4325	4325	4325	4325	2
323	20231010	144800	54838175	4325	4325	4325	4325	1
324	20231010	144700	54833850	4325	4325	4325	4325	2
325	20231010	144600	54825200	4325	4325	4325	4325	1
326	20231010	144500	54820875	4325	4325	4325	4325	2
327	20231010	144400	54812225	4325	4325	4325	4325	32
328	20231010	144300	54673825	4325	4325	4325	4325	2
329	20231010	144200	54665175	4325	4325	4325	4325	2
330	20231010	144100	54656525	4325	4325	4325	4325	2
331	20231010	144000	54647875	4325	4325	4325	4325	2
332	20231010	143900	54639225	4325	4325	4325	4325	2
333	20231010	143800	54630575	4325	4325	4325	4325	2
334	20231010	143700	54621925	4320	4320	4320	4320	173
335	20231010	143600	53874565	4320	4320	4320	4320	2
336	20231010	143500	53865925	4320	4320	4320	4320	2
337	20231010	143400	53857285	4320	4320	4320	4320	2
338	20231010	143300	53848645	4320	4320	4320	4320	90
339	20231010	143200	53459845	4320	4320	4320	4320	2
340	20231010	143100	53451205	4320	4320	4320	4320	2
341	20231010	143000	53442565	4320	4320	4320	4320	2
342	20231010	142900	53433925	4325	4325	4325	4325	2
343	20231010	142800	53425275	4325	4325	4325	4325	2
344	20231010	142700	53416625	4325	4325	4325	4325	2
345	20231010	142600	53407975	4325	4325	4325	4325	1
346	20231010	142500	53403650	4325	4325	4325	4325	2
347	20231010	142400	53395000	4325	4325	4325	4325	2
348	20231010	142300	53386350	4325	4325	4325	4325	2
349	20231010	142200	53377700	4325	4325	4325	4325	2
350	20231010	142100	53369050	4325	4325	4325	4325	2
351	20231010	142000	53360400	4325	4325	4325	4325	2
352	20231010	141900	53351750	4325	4325	4325	4325	2
353	20231010	141800	53343100	4325	4325	4325	4325	2
354	20231010	141700	53334450	4310	4325	4325	4310	42
355	20231010	141600	53153400	4315	4325	4325	4315	233
356	20231010	141500	52147985	4325	4325	4325	4325	6
357	20231010	141400	52122035	4325	4325	4325	4325	2
358	20231010	141300	52113385	4325	4325	4325	4325	2
359	20231010	141200	52104735	4325	4325	4325	4325	2
360	20231010	141100	52096085	4325	4325	4325	4325	1
361	20231010	141000	52091760	4325	4325	4325	4325	2
362	20231010	140900	52083110	4325	4325	4325	4325	2
363	20231010	140800	52074460	4325	4325	4325	4325	2
364	20231010	140700	52065810	4325	4325	4325	4325	2
365	20231010	140600	52057160	4325	4325	4325	4320	79
366	20231010	140500	51715870	4325	4325	4325	4325	2
367	20231010	140400	51707220	4325	4325	4325	4325	2
368	20231010	140300	51698570	4325	4330	4330	4325	89
369	20231010	140200	51313640	4330	4330	4330	4330	2
370	20231010	140100	51304980	4330	4330	4330	4330	2
371	20231010	140000	51296320	4330	4330	4330	4330	2
372	20231010	135900	51287660	4330	4330	4330	4330	2
373	20231010	135800	51279000	4325	4330	4330	4325	3
374	20231010	135700	51266015	4330	4330	4330	4330	2
375	20231010	135600	51257355	4330	4330	4330	4330	2
376	20231010	135500	51248695	4330	4330	4330	4330	2
377	20231010	135400	51240035	4330	4325	4330	4325	18
378	20231010	135300	51162180	4325	4325	4325	4325	2
379	20231010	135200	51153530	4325	4330	4330	4325	82
380	20231010	135100	50798875	4330	4330	4330	4330	2
381	20231010	135000	50790215	4330	4330	4330	4330	2
382	20231010	134900	50781555	4330	4330	4330	4330	2
383	20231010	134800	50772895	4325	4330	4330	4325	3
384	20231010	134700	50759910	4330	4330	4330	4330	2
385	20231010	134600	50751250	4330	4330	4330	4330	2
386	20231010	134500	50742590	4330	4330	4330	4330	2
387	20231010	134400	50733930	4330	4330	4330	4330	2
388	20231010	134300	50725270	4330	4330	4330	4330	2
389	20231010	134200	50716610	4330	4325	4330	4325	21
390	20231010	134100	50625780	4325	4325	4325	4325	1
391	20231010	134000	50621455	4325	4325	4325	4325	2
392	20231010	133900	50612805	4325	4325	4325	4325	2
393	20231010	133800	50604155	4325	4325	4325	4325	2
394	20231010	133700	50595505	4325	4325	4325	4325	1
395	20231010	133600	50591180	4325	4325	4325	4325	2
396	20231010	133500	50582530	4325	4325	4325	4325	2
397	20231010	133400	50573880	4325	4325	4325	4325	2
398	20231010	133300	50565230	4330	4330	4330	4330	2
399	20231010	133200	50556570	4330	4330	4330	4330	2
400	20231010	133100	50547910	4330	4330	4330	4330	2
401	20231010	133000	50539250	4330	4330	4330	4330	1
402	20231010	132900	50534920	4330	4330	4330	4330	2
403	20231010	132800	50526260	4330	4330	4330	4330	2
404	20231010	132700	50517600	4330	4330	4330	4330	2
405	20231010	132600	50508940	4325	4330	4330	4325	158
406	20231010	132500	49825575	4330	4330	4330	4330	2
407	20231010	132400	49816915	4330	4330	4330	4330	2
408	20231010	132300	49808255	4325	4350	4350	4325	516
409	20231010	132200	47574790	4350	4350	4350	4335	51
410	20231010	132100	47353675	4350	4350	4350	4350	2
411	20231010	132000	47344975	4350	4350	4350	4350	2
412	20231010	131900	47336275	4350	4350	4350	4350	1
413	20231010	131800	47331925	4340	4350	4350	4340	120
414	20231010	131700	46811100	4350	4350	4350	4350	2
415	20231010	131600	46802400	4350	4350	4350	4350	2
416	20231010	131500	46793700	4350	4350	4350	4350	2
417	20231010	131400	46785000	4350	4350	4350	4350	2
418	20231010	131300	46776300	4350	4350	4350	4350	2
419	20231010	131200	46767600	4350	4350	4350	4350	2
420	20231010	131100	46758900	4350	4350	4350	4350	2
421	20231010	131000	46750200	4350	4350	4350	4350	2
422	20231010	130900	46741500	4350	4350	4350	4350	2
423	20231010	130800	46732800	4350	4350	4350	4350	2
424	20231010	130700	46724100	4350	4350	4350	4350	1
425	20231010	130600	46719750	4350	4350	4350	4350	2
426	20231010	130500	46711050	4350	4350	4350	4350	2
427	20231010	130400	46702350	4350	4350	4350	4335	20
428	20231010	130300	46615620	4350	4350	4350	4350	2
429	20231010	130200	46606920	4350	4350	4350	4350	1
430	20231010	130100	46602570	4350	4350	4350	4335	26
431	20231010	130000	46489830	4350	4350	4350	4350	2
432	20231010	125900	46481130	4350	4350	4350	4350	2
433	20231010	125800	46472430	4350	4350	4350	4350	2
434	20231010	125700	46463730	4340	4340	4340	4340	2
435	20231010	125600	46455050	4340	4340	4340	4340	2
436	20231010	125500	46446370	4335	4340	4340	4335	159
437	20231010	125400	45757095	4340	4340	4340	4340	2
438	20231010	125300	45748415	4340	4340	4340	4340	173
439	20231010	125200	44997595	4340	4340	4340	4340	2
440	20231010	125100	44988915	4340	4350	4350	4340	351
441	20231010	125000	43464860	4350	4350	4350	4350	0
442	20231010	124900	43464860	4350	4350	4350	4350	0
443	20231010	124800	43464860	4350	4350	4350	4350	100
444	20231010	124700	43029860	4350	4350	4350	4350	0
445	20231010	124600	43029860	4350	4350	4350	4350	1
446	20231010	124500	43025510	4350	4350	4350	4350	0
447	20231010	124400	43025510	4350	4350	4350	4350	0
448	20231010	124300	43025510	4350	4350	4350	4350	0
449	20231010	124200	43025510	4350	4350	4350	4350	196
450	20231010	124100	42172910	4350	4365	4365	4350	535
451	20231010	124000	39844550	4370	4370	4370	4370	0
452	20231010	123900	39844550	4370	4370	4370	4370	0
453	20231010	123800	39844550	4370	4370	4370	4370	0
454	20231010	123700	39844550	4370	4370	4370	4370	1
455	20231010	123600	39840180	4360	4360	4360	4360	14
456	20231010	123500	39779140	4365	4365	4365	4365	0
457	20231010	123400	39779140	4365	4365	4365	4365	0
458	20231010	123300	39779140	4365	4370	4370	4365	5
459	20231010	123200	39757310	4375	4375	4375	4375	0
460	20231010	123100	39757310	4375	4375	4375	4375	0
461	20231010	123000	39757310	4375	4375	4375	4375	0
462	20231010	122900	39757310	4375	4375	4375	4375	0
463	20231010	122800	39757310	4375	4375	4375	4375	0
464	20231010	122700	39757310	4375	4375	4375	4375	0
465	20231010	122600	39757310	4375	4375	4375	4375	0
466	20231010	122500	39757310	4375	4375	4375	4375	0
467	20231010	122400	39757310	4375	4375	4375	4375	0
468	20231010	122300	39757310	4375	4375	4375	4375	0
469	20231010	122200	39757310	4375	4375	4375	4375	0
470	20231010	122100	39757310	4375	4375	4375	4375	0
471	20231010	122000	39757310	4375	4375	4375	4375	0
472	20231010	121900	39757310	4375	4375	4375	4375	0
473	20231010	121800	39757310	4375	4375	4375	4375	0
474	20231010	121700	39757310	4375	4375	4375	4375	0
475	20231010	121600	39757310	4375	4375	4375	4375	0
476	20231010	121500	39757310	4375	4375	4375	4375	0
477	20231010	121400	39757310	4375	4375	4375	4375	0
478	20231010	121300	39757310	4375	4375	4375	4375	0
479	20231010	121200	39757310	4375	4375	4375	4375	1
480	20231010	121100	39752935	4380	4380	4380	4380	0
481	20231010	121000	39752935	4380	4380	4380	4380	0
482	20231010	120900	39752935	4380	4380	4380	4380	0
483	20231010	120800	39752935	4380	4380	4380	4380	0
484	20231010	120700	39752935	4380	4380	4380	4380	0
485	20231010	120600	39752935	4380	4380	4380	4380	0
486	20231010	120500	39752935	4380	4380	4380	4380	0
487	20231010	120400	39752935	4380	4380	4380	4380	0
488	20231010	120300	39752935	4380	4380	4380	4380	0
489	20231010	120200	39752935	4380	4380	4380	4380	0
490	20231010	120100	39752935	4380	4380	4380	4380	0
491	20231010	120000	39752935	4380	4380	4380	4380	0
492	20231010	115900	39752935	4380	4380	4380	4380	0
493	20231010	115800	39752935	4380	4380	4380	4380	0
494	20231010	115700	39752935	4380	4380	4380	4380	0
495	20231010	115600	39752935	4380	4380	4380	4380	0
496	20231010	115500	39752935	4380	4380	4380	4380	0
497	20231010	115400	39752935	4380	4380	4380	4380	0
498	20231010	115300	39752935	4380	4380	4380	4380	0
499	20231010	115200	39752935	4380	4380	4380	4380	1
500	20231010	115100	39748555	4385	4385	4385	4385	0
501	20231010	115000	39748555	4385	4385	4385	4385	0
502	20231010	114900	39748555	4385	4385	4385	4385	0
503	20231010	114800	39748555	4385	4385	4385	4385	0
504	20231010	114700	39748555	4385	4385	4385	4385	0
505	20231010	114600	39748555	4385	4385	4385	4385	1
506	20231010	114500	39744170	4385	4385	4385	4385	0
507	20231010	114400	39744170	4385	4385	4385	4385	10
508	20231010	114300	39700320	4385	4385	4385	4385	0
509	20231010	114200	39700320	4385	4385	4385	4385	0
510	20231010	114100	39700320	4385	4385	4385	4385	0
511	20231010	114000	39700320	4385	4385	4385	4385	0
512	20231010	113900	39700320	4385	4385	4385	4385	0
513	20231010	113800	39700320	4385	4385	4385	4385	0
514	20231010	113700	39700320	4385	4385	4385	4385	0
515	20231010	113600	39700320	4385	4385	4385	4385	0
516	20231010	113500	39700320	4385	4385	4385	4385	1
517	20231010	113400	39695935	4385	4385	4385	4385	0
518	20231010	113300	39695935	4385	4385	4385	4385	0
519	20231010	113200	39695935	4385	4385	4385	4385	0
520	20231010	113100	39695935	4385	4385	4385	4385	0
521	20231010	113000	39695935	4385	4385	4385	4385	10
522	20231010	112900	39652085	4385	4385	4385	4385	0
523	20231010	112800	39652085	4385	4385	4385	4385	0
524	20231010	112700	39652085	4385	4385	4385	4385	0
525	20231010	112600	39652085	4385	4385	4385	4385	0
526	20231010	112500	39652085	4385	4385	4385	4385	0
527	20231010	112400	39652085	4385	4385	4385	4385	0
528	20231010	112300	39652085	4385	4385	4385	4385	25
529	20231010	112200	39542460	4385	4385	4385	4385	0
530	20231010	112100	39542460	4385	4385	4385	4385	0
531	20231010	112000	39542460	4385	4380	4385	4380	240
532	20231010	111900	38491210	4380	4380	4380	4380	0
533	20231010	111800	38491210	4380	4380	4380	4380	33
534	20231010	111700	38346670	4380	4380	4380	4380	0
535	20231010	111600	38346670	4380	4365	4380	4365	99
536	20231010	111500	37914510	4365	4365	4365	4365	0
537	20231010	111400	37914510	4365	4365	4365	4365	0
538	20231010	111300	37914510	4365	4365	4365	4365	0
539	20231010	111200	37914510	4365	4365	4365	4365	130
540	20231010	111100	37347060	4365	4365	4365	4365	0
541	20231010	111000	37347060	4365	4365	4365	4365	0
542	20231010	110900	37347060	4365	4365	4365	4365	0
543	20231010	110800	37347060	4365	4365	4365	4365	0
544	20231010	110700	37347060	4365	4365	4365	4365	0
545	20231010	110600	37347060	4365	4365	4365	4365	0
546	20231010	110500	37347060	4365	4365	4365	4365	0
547	20231010	110400	37347060	4365	4365	4365	4365	0
548	20231010	110300	37347060	4365	4365	4365	4365	0
549	20231010	110200	37347060	4365	4365	4365	4365	0
550	20231010	110100	37347060	4365	4365	4365	4365	0
551	20231010	110000	37347060	4365	4360	4365	4350	5001
552	20231010	105900	15591670	4365	4365	4365	4365	0
553	20231010	105800	15591670	4365	4365	4365	4365	0
554	20231010	105700	15591670	4365	4365	4365	4365	0
555	20231010	105600	15591670	4365	4365	4365	4365	0
556	20231010	105500	15591670	4365	4365	4365	4365	0
557	20231010	105400	15591670	4365	4365	4365	4365	0
558	20231010	105300	15591670	4365	4365	4365	4365	0
559	20231010	105200	15591670	4365	4365	4365	4365	0
560	20231010	105100	15591670	4365	4365	4365	4365	0
561	20231010	105000	15591670	4365	4365	4365	4365	0
562	20231010	104900	15591670	4365	4365	4365	4365	0
563	20231010	104800	15591670	4365	4365	4365	4365	0
564	20231010	104700	15591670	4365	4365	4365	4365	0
565	20231010	104600	15591670	4365	4365	4365	4365	0
566	20231010	104500	15591670	4365	4365	4365	4365	0
567	20231010	104400	15591670	4365	4365	4365	4365	0
568	20231010	104300	15591670	4365	4365	4365	4365	0
569	20231010	104200	15591670	4365	4365	4365	4365	0
570	20231010	104100	15591670	4365	4365	4365	4365	0
571	20231010	104000	15591670	4365	4365	4365	4365	0
572	20231010	103900	15591670	4365	4365	4365	4365	0
573	20231010	103800	15591670	4365	4365	4365	4365	0
574	20231010	103700	15591670	4365	4365	4365	4365	1
575	20231010	103600	15587305	4365	4365	4365	4365	0
576	20231010	103500	15587305	4365	4365	4365	4365	0
577	20231010	103400	15587305	4365	4365	4365	4365	0
578	20231010	103300	15587305	4365	4365	4365	4365	1
579	20231010	103200	15582940	4365	4365	4365	4365	0
580	20231010	103100	15582940	4365	4365	4365	4365	0
581	20231010	103000	15582940	4365	4365	4365	4365	0
582	20231010	102900	15582940	4365	4365	4365	4365	0
583	20231010	102800	15582940	4365	4365	4365	4365	0
584	20231010	102700	15582940	4365	4365	4365	4365	0
585	20231010	102600	15582940	4365	4365	4365	4365	0
586	20231010	102500	15582940	4365	4365	4365	4365	0
587	20231010	102400	15582940	4365	4365	4365	4365	0
588	20231010	102300	15582940	4365	4365	4365	4365	0
589	20231010	102200	15582940	4365	4365	4365	4365	7
590	20231010	102100	15552385	4365	4365	4365	4365	0
591	20231010	102000	15552385	4365	4365	4365	4365	0
592	20231010	101900	15552385	4365	4365	4365	4365	0
593	20231010	101800	15552385	4365	4365	4365	4365	0
594	20231010	101700	15552385	4365	4365	4365	4365	0
595	20231010	101600	15552385	4365	4365	4365	4365	0
596	20231010	101500	15552385	4365	4365	4365	4365	0
597	20231010	101400	15552385	4365	4365	4365	4365	0
598	20231010	101300	15552385	4365	4365	4365	4365	0
599	20231010	101200	15552385	4365	4365	4365	4365	0
600	20231010	101100	15552385	4365	4365	4365	4365	0
601	20231010	101000	15552385	4365	4365	4365	4365	0
602	20231010	100900	15552385	4365	4365	4365	4365	0
603	20231010	100800	15552385	4365	4365	4365	4365	318
604	20231010	100700	14164315	4365	4365	4365	4365	0
605	20231010	100600	14164315	4365	4365	4365	4365	0
606	20231010	100500	14164315	4365	4365	4365	4365	50
607	20231010	100400	13946065	4375	4375	4375	4375	492
608	20231010	100300	11793565	4380	4380	4380	4380	0
609	20231010	100200	11793565	4380	4380	4380	4380	0
610	20231010	100100	11793565	4380	4380	4380	4380	0
611	20231010	100000	11793565	4380	4380	4380	4380	0
612	20231010	095900	11793565	4380	4380	4380	4380	0
613	20231010	095800	11793565	4380	4380	4380	4380	0
614	20231010	095700	11793565	4380	4380	4380	4380	0
615	20231010	095600	11793565	4380	4380	4380	4380	0
616	20231010	095500	11793565	4380	4380	4380	4380	0
617	20231010	095400	11793565	4380	4380	4380	4380	0
618	20231010	095300	11793565	4380	4380	4380	4380	0
619	20231010	095200	11793565	4380	4380	4380	4380	0
620	20231010	095100	11793565	4380	4380	4380	4380	0
621	20231010	095000	11793565	4380	4380	4380	4380	0
622	20231010	094900	11793565	4380	4380	4380	4380	0
623	20231010	094800	11793565	4380	4380	4380	4380	0
624	20231010	094700	11793565	4380	4380	4380	4380	0
625	20231010	094600	11793565	4380	4380	4380	4380	0
626	20231010	094500	11793565	4380	4380	4380	4380	10
627	20231010	094400	11749765	4380	4380	4380	4380	0
628	20231010	094300	11749765	4380	4380	4380	4380	1
629	20231010	094200	11745385	4380	4380	4380	4380	0
630	20231010	094100	11745385	4380	4380	4380	4380	0
631	20231010	094000	11745385	4380	4380	4380	4380	0
632	20231010	093900	11745385	4380	4375	4380	4375	246
633	20231010	093800	10669120	4375	4375	4375	4375	0
634	20231010	093700	10669120	4375	4375	4375	4375	0
635	20231010	093600	10669120	4375	4375	4375	4375	0
636	20231010	093500	10669120	4375	4375	4375	4375	0
637	20231010	093400	10669120	4375	4375	4375	4375	567
638	20231010	093300	8188495	4375	4375	4375	4375	0
639	20231010	093200	8188495	4375	4375	4375	4375	0
640	20231010	093100	8188495	4375	4375	4375	4375	23
641	20231010	093000	8087870	4375	4375	4375	4375	0
642	20231010	092900	8087870	4375	4375	4375	4375	0
643	20231010	092800	8087870	4375	4375	4375	4375	0
644	20231010	092700	8087870	4375	4375	4375	4375	0
645	20231010	092600	8087870	4375	4375	4375	4375	0
646	20231010	092500	8087870	4375	4375	4375	4375	0
647	20231010	092400	8087870	4375	4375	4375	4375	0
648	20231010	092300	8087870	4375	4375	4375	4375	0
649	20231010	092200	8087870	4375	4375	4375	4375	0
650	20231010	092100	8087870	4375	4375	4375	4375	0
651	20231010	092000	8087870	4375	4375	4375	4375	0
652	20231010	091900	8087870	4375	4375	4375	4375	0
653	20231010	091800	8087870	4375	4370	4375	4370	168
654	20231010	091700	7353700	4350	4350	4350	4350	0
655	20231010	091600	7353700	4350	4350	4350	4350	0
656	20231010	091500	7353700	4350	4350	4350	4350	0
657	20231010	091400	7353700	4350	4350	4350	4350	0
658	20231010	091300	7353700	4350	4350	4350	4350	0
659	20231010	091200	7353700	4350	4350	4350	4350	0
660	20231010	091100	7353700	4350	4350	4350	4350	0
661	20231010	091000	7353700	4350	4350	4350	4350	0
662	20231010	090900	7353700	4350	4350	4350	4350	1000
663	20231010	090800	3003700	4350	4350	4350	4350	250
664	20231010	090700	1916200	4355	4355	4355	4355	0
665	20231010	090600	1916200	4355	4355	4355	4355	214
666	20231010	090500	984230	4355	4355	4355	4355	0
667	20231010	090400	984230	4355	4355	4355	4355	23
668	20231010	090300	884065	4355	4355	4355	4355	69
669	20231010	090200	583570	4355	4355	4355	4355	0
670	20231010	090100	583570	4355	4355	4355	4355	107
671	20231010	090000	117585	4355	4355	4355	4355	27