KissMeData/065370/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193100	93326040	9530	9530	9530	9530	49
3	20231012	193000	93326040	9530	9530	9530	9530	0
4	20231012	192900	93326040	9530	9530	9530	9530	0
5	20231012	192800	93326040	9530	9530	9530	9530	0
6	20231012	192700	93326040	9530	9530	9530	9530	0
7	20231012	192600	93326040	9530	9530	9530	9530	0
8	20231012	192500	93326040	9530	9530	9530	9530	0
9	20231012	192400	93326040	9530	9530	9530	9530	0
10	20231012	192300	93326040	9530	9530	9530	9530	0
11	20231012	192200	93326040	9530	9530	9530	9530	0
12	20231012	192100	93326040	9530	9530	9530	9530	0
13	20231012	192000	93326040	9530	9530	9530	9530	0
14	20231012	191900	93326040	9530	9530	9530	9530	0
15	20231012	191800	93326040	9530	9530	9530	9530	0
16	20231012	191700	93326040	9530	9530	9530	9530	0
17	20231012	191600	93326040	9530	9530	9530	9530	0
18	20231012	191500	93326040	9530	9530	9530	9530	0
19	20231012	191400	93326040	9530	9530	9530	9530	0
20	20231012	191300	93326040	9530	9530	9530	9530	0
21	20231012	191200	93326040	9530	9530	9530	9530	0
22	20231012	191100	93326040	9530	9530	9530	9530	0
23	20231012	191000	93326040	9530	9530	9530	9530	0
24	20231012	190900	93326040	9530	9530	9530	9530	0
25	20231012	190800	93326040	9530	9530	9530	9530	0
26	20231012	190700	93326040	9530	9530	9530	9530	0
27	20231012	190600	93326040	9530	9530	9530	9530	0
28	20231012	190500	93326040	9530	9530	9530	9530	0
29	20231012	190400	93326040	9530	9530	9530	9530	0
30	20231012	190300	93326040	9530	9530	9530	9530	0
31	20231012	190200	93326040	9530	9530	9530	9530	0
32	20231012	190100	93326040	9530	9530	9530	9530	49
33	20231012	190000	93326040	9530	9530	9530	9530	0
34	20231012	185900	93326040	9530	9530	9530	9530	0
35	20231012	185800	93326040	9530	9530	9530	9530	0
36	20231012	185700	93326040	9530	9530	9530	9530	0
37	20231012	185600	93326040	9530	9530	9530	9530	0
38	20231012	185500	93326040	9530	9530	9530	9530	0
39	20231012	185400	93326040	9530	9530	9530	9530	0
40	20231012	185300	93326040	9530	9530	9530	9530	0
41	20231012	185200	93326040	9530	9530	9530	9530	0
42	20231012	185100	93326040	9530	9530	9530	9530	0
43	20231012	185000	93326040	9530	9530	9530	9530	0
44	20231012	184900	93326040	9530	9530	9530	9530	0
45	20231012	184800	93326040	9530	9530	9530	9530	0
46	20231012	184700	93326040	9530	9530	9530	9530	0
47	20231012	184600	93326040	9530	9530	9530	9530	0
48	20231012	184500	93326040	9530	9530	9530	9530	0
49	20231012	184400	93326040	9530	9530	9530	9530	0
50	20231012	184300	93326040	9530	9530	9530	9530	0
51	20231012	184200	93326040	9530	9530	9530	9530	0
52	20231012	184100	93326040	9530	9530	9530	9530	0
53	20231012	184000	93326040	9530	9530	9530	9530	0
54	20231012	183900	93326040	9530	9530	9530	9530	0
55	20231012	183800	93326040	9530	9530	9530	9530	0
56	20231012	183700	93326040	9530	9530	9530	9530	0
57	20231012	183600	93326040	9530	9530	9530	9530	0
58	20231012	183500	93326040	9530	9530	9530	9530	0
59	20231012	183400	93326040	9530	9530	9530	9530	0
60	20231012	183300	93326040	9530	9530	9530	9530	0
61	20231012	183200	93326040	9530	9530	9530	9530	0
62	20231012	183100	93326040	9530	9530	9530	9530	49
63	20231012	183000	93326040	9530	9530	9530	9530	0
64	20231012	182900	93326040	9530	9530	9530	9530	0
65	20231012	182800	93326040	9530	9530	9530	9530	0
66	20231012	182700	93326040	9530	9530	9530	9530	0
67	20231012	182600	93326040	9530	9530	9530	9530	0
68	20231012	182500	93326040	9530	9530	9530	9530	0
69	20231012	182400	93326040	9530	9530	9530	9530	0
70	20231012	182300	93326040	9530	9530	9530	9530	0
71	20231012	182200	93326040	9530	9530	9530	9530	0
72	20231012	182100	93326040	9530	9530	9530	9530	0
73	20231012	182000	93326040	9530	9530	9530	9530	0
74	20231012	181900	93326040	9530	9530	9530	9530	0
75	20231012	181800	93326040	9530	9530	9530	9530	0
76	20231012	181700	93326040	9530	9530	9530	9530	0
77	20231012	181600	93326040	9530	9530	9530	9530	0
78	20231012	181500	93326040	9530	9530	9530	9530	0
79	20231012	181400	93326040	9530	9530	9530	9530	0
80	20231012	181300	93326040	9530	9530	9530	9530	0
81	20231012	181200	93326040	9530	9530	9530	9530	0
82	20231012	181100	93326040	9530	9530	9530	9530	0
83	20231012	181000	93326040	9530	9530	9530	9530	0
84	20231012	180900	93326040	9530	9530	9530	9530	0
85	20231012	180800	93326040	9530	9530	9530	9530	0
86	20231012	180700	93326040	9530	9530	9530	9530	0
87	20231012	180600	93326040	9530	9530	9530	9530	0
88	20231012	180500	93326040	9530	9530	9530	9530	0
89	20231012	180400	93326040	9530	9530	9530	9530	0
90	20231012	180300	93326040	9530	9530	9530	9530	0
91	20231012	180200	93326040	9530	9530	9530	9530	0
92	20231012	180100	93326040	9530	9530	9530	9530	49
93	20231012	180000	93326040	9530	9530	9530	9530	0
94	20231012	175900	93326040	9530	9530	9530	9530	0
95	20231012	175800	93326040	9530	9530	9530	9530	0
96	20231012	175700	93326040	9530	9530	9530	9530	0
97	20231012	175600	93326040	9530	9530	9530	9530	0
98	20231012	175500	93326040	9530	9530	9530	9530	0
99	20231012	175400	93326040	9530	9530	9530	9530	0
100	20231012	175300	93326040	9530	9530	9530	9530	0
101	20231012	175200	93326040	9530	9530	9530	9530	0
102	20231012	175100	93326040	9530	9530	9530	9530	0
103	20231012	175000	93326040	9530	9530	9530	9530	0
104	20231012	174900	93326040	9530	9530	9530	9530	0
105	20231012	174800	93326040	9530	9530	9530	9530	0
106	20231012	174700	93326040	9530	9530	9530	9530	0
107	20231012	174600	93326040	9530	9530	9530	9530	0
108	20231012	174500	93326040	9530	9530	9530	9530	0
109	20231012	174400	93326040	9530	9530	9530	9530	0
110	20231012	174300	93326040	9530	9530	9530	9530	0
111	20231012	174200	93326040	9530	9530	9530	9530	0
112	20231012	174100	93326040	9530	9530	9530	9530	0
113	20231012	174000	93326040	9530	9530	9530	9530	0
114	20231012	173900	93326040	9530	9530	9530	9530	0
115	20231012	173800	93326040	9530	9530	9530	9530	0
116	20231012	173700	93326040	9530	9530	9530	9530	0
117	20231012	173600	93326040	9530	9530	9530	9530	0
118	20231012	173500	93326040	9530	9530	9530	9530	0
119	20231012	173400	93326040	9530	9530	9530	9530	0
120	20231012	173300	93326040	9530	9530	9530	9530	0
121	20231012	173200	93326040	9530	9530	9530	9530	0
122	20231012	173100	93326040	9530	9530	9530	9530	49
123	20231012	173000	93326040	9530	9530	9530	9530	0
124	20231012	172900	93326040	9530	9530	9530	9530	0
125	20231012	172800	93326040	9530	9530	9530	9530	0
126	20231012	172700	93326040	9530	9530	9530	9530	0
127	20231012	172600	93326040	9530	9530	9530	9530	0
128	20231012	172500	93326040	9530	9530	9530	9530	0
129	20231012	172400	93326040	9530	9530	9530	9530	0
130	20231012	172300	93326040	9530	9530	9530	9530	0
131	20231012	172200	93326040	9530	9530	9530	9530	0
132	20231012	172100	93326040	9530	9530	9530	9530	0
133	20231012	172000	93326040	9530	9530	9530	9530	0
134	20231012	171900	93326040	9530	9530	9530	9530	0
135	20231012	171800	93326040	9530	9530	9530	9530	0
136	20231012	171700	93326040	9530	9530	9530	9530	0
137	20231012	171600	93326040	9530	9530	9530	9530	0
138	20231012	171500	93326040	9530	9530	9530	9530	0
139	20231012	171400	93326040	9530	9530	9530	9530	0
140	20231012	171300	93326040	9530	9530	9530	9530	0
141	20231012	171200	93326040	9530	9530	9530	9530	0
142	20231012	171100	93326040	9530	9530	9530	9530	0
143	20231012	171000	93326040	9530	9530	9530	9530	0
144	20231012	170900	93326040	9530	9530	9530	9530	0
145	20231012	170800	93326040	9530	9530	9530	9530	0
146	20231012	170700	93326040	9530	9530	9530	9530	0
147	20231012	170600	93326040	9530	9530	9530	9530	0
148	20231012	170500	93326040	9530	9530	9530	9530	0
149	20231012	170400	93326040	9530	9530	9530	9530	0
150	20231012	170300	93326040	9530	9530	9530	9530	0
151	20231012	170200	93326040	9530	9530	9530	9530	0
152	20231012	170100	93326040	9530	9530	9530	9530	49
153	20231012	170000	93326040	9530	9530	9530	9530	0
154	20231012	165900	93326040	9530	9530	9530	9530	0
155	20231012	165800	93326040	9530	9530	9530	9530	0
156	20231012	165700	93326040	9530	9530	9530	9530	0
157	20231012	165600	93326040	9530	9530	9530	9530	0
158	20231012	165500	93326040	9530	9530	9530	9530	0
159	20231012	165400	93326040	9530	9530	9530	9530	0
160	20231012	165300	93326040	9530	9530	9530	9530	0
161	20231012	165200	93326040	9530	9530	9530	9530	0
162	20231012	165100	93326040	9530	9530	9530	9530	0
163	20231012	165000	93326040	9530	9530	9530	9530	0
164	20231012	164900	93326040	9530	9530	9530	9530	0
165	20231012	164800	93326040	9530	9530	9530	9530	0
166	20231012	164700	93326040	9530	9530	9530	9530	0
167	20231012	164600	93326040	9530	9530	9530	9530	0
168	20231012	164500	93326040	9530	9530	9530	9530	0
169	20231012	164400	93326040	9530	9530	9530	9530	0
170	20231012	164300	93326040	9530	9530	9530	9530	0
171	20231012	164200	93326040	9530	9530	9530	9530	0
172	20231012	164100	93326040	9530	9530	9530	9530	0
173	20231012	164000	93326040	9530	9530	9530	9530	0
174	20231012	163900	93326040	9530	9530	9530	9530	0
175	20231012	163800	93326040	9530	9530	9530	9530	0
176	20231012	163700	93326040	9530	9530	9530	9530	0
177	20231012	163600	93326040	9530	9530	9530	9530	0
178	20231012	163500	93326040	9530	9530	9530	9530	0
179	20231012	163400	93326040	9530	9530	9530	9530	0
180	20231012	163300	93326040	9530	9530	9530	9530	0
181	20231012	163200	93326040	9530	9530	9530	9530	0
182	20231012	163100	93326040	9530	9530	9530	9530	49
183	20231012	163000	93326040	9530	9530	9530	9530	0
184	20231012	162900	93326040	9530	9530	9530	9530	0
185	20231012	162800	93326040	9530	9530	9530	9530	0
186	20231012	162700	93326040	9530	9530	9530	9530	0
187	20231012	162600	93326040	9530	9530	9530	9530	0
188	20231012	162500	93326040	9530	9530	9530	9530	0
189	20231012	162400	93326040	9530	9530	9530	9530	0
190	20231012	162300	93326040	9530	9530	9530	9530	0
191	20231012	162200	93326040	9530	9530	9530	9530	0
192	20231012	162100	93326040	9530	9530	9530	9530	0
193	20231012	162000	93326040	9530	9530	9530	9530	0
194	20231012	161900	93326040	9530	9530	9530	9530	0
195	20231012	161800	93326040	9530	9530	9530	9530	0
196	20231012	161700	93326040	9530	9530	9530	9530	0
197	20231012	161600	93326040	9530	9530	9530	9530	0
198	20231012	161500	93326040	9530	9530	9530	9530	0
199	20231012	161400	93326040	9530	9530	9530	9530	0
200	20231012	161300	93326040	9530	9530	9530	9530	0
201	20231012	161200	93326040	9530	9530	9530	9530	0
202	20231012	161100	93326040	9530	9530	9530	9530	0
203	20231012	161000	93326040	9530	9530	9530	9530	0
204	20231012	160900	93326040	9530	9530	9530	9530	0
205	20231012	160800	93326040	9530	9530	9530	9530	0
206	20231012	160700	93326040	9530	9530	9530	9530	0
207	20231012	160600	93326040	9530	9530	9530	9530	0
208	20231012	160500	93326040	9530	9530	9530	9530	0
209	20231012	160400	93326040	9530	9530	9530	9530	0
210	20231012	160300	93326040	9530	9530	9530	9530	0
211	20231012	160200	93326040	9530	9530	9530	9530	0
212	20231012	160100	93326040	9530	9530	9530	9530	49
213	20231012	160000	93326040	9530	9530	9530	9530	0
214	20231012	155900	93326040	9530	9530	9530	9530	0
215	20231012	155800	93326040	9530	9530	9530	9530	0
216	20231012	155700	93326040	9530	9530	9530	9530	0
217	20231012	155600	93326040	9530	9530	9530	9530	0
218	20231012	155500	93326040	9530	9530	9530	9530	0
219	20231012	155400	93326040	9530	9530	9530	9530	0
220	20231012	155300	93326040	9530	9530	9530	9530	0
221	20231012	155200	93326040	9530	9530	9530	9530	0
222	20231012	155100	93326040	9530	9530	9530	9530	0
223	20231012	155000	93326040	9530	9530	9530	9530	0
224	20231012	154900	93326040	9530	9530	9530	9530	0
225	20231012	154800	93326040	9530	9530	9530	9530	0
226	20231012	154700	93326040	9530	9530	9530	9530	0
227	20231012	154600	93326040	9530	9530	9530	9530	0
228	20231012	154500	93326040	9530	9530	9530	9530	0
229	20231012	154400	93326040	9530	9530	9530	9530	0
230	20231012	154300	93326040	9530	9530	9530	9530	0
231	20231012	154200	93326040	9530	9530	9530	9530	0
232	20231012	154100	93326040	9530	9530	9530	9530	0
233	20231012	154000	93326040	9530	9530	9530	9530	0
234	20231012	153900	93326040	9530	9530	9530	9530	0
235	20231012	153800	93326040	9530	9530	9530	9530	0
236	20231012	153700	93326040	9530	9530	9530	9530	0
237	20231012	153600	93326040	9530	9530	9530	9530	0
238	20231012	153500	93326040	9530	9530	9530	9530	0
239	20231012	153400	93326040	9530	9530	9530	9530	0
240	20231012	153300	93326040	9530	9530	9530	9530	0
241	20231012	153200	93326040	9530	9530	9530	9530	0
242	20231012	153100	93326040	9530	9530	9530	9530	49
243	20231012	153000	93326040	9530	9530	9530	9530	49
244	20231012	152900	92859070	9510	9510	9510	9510	0
245	20231012	152800	92859070	9510	9510	9510	9510	0
246	20231012	152700	92859070	9510	9510	9510	9510	0
247	20231012	152600	92859070	9510	9510	9510	9510	0
248	20231012	152500	92859070	9510	9510	9510	9510	0
249	20231012	152400	92859070	9510	9510	9510	9510	0
250	20231012	152300	92859070	9510	9510	9510	9510	0
251	20231012	152200	92859070	9510	9510	9510	9510	0
252	20231012	152100	92859070	9510	9510	9510	9510	0
253	20231012	152000	92859070	9510	9510	9510	9510	0
254	20231012	151900	92859070	9510	9510	9510	9510	2
255	20231012	151800	92840050	9510	9520	9520	9510	4
256	20231012	151700	92801980	9530	9530	9530	9530	2
257	20231012	151600	92782920	9540	9540	9540	9540	50
258	20231012	151500	92305920	9550	9550	9550	9550	0
259	20231012	151400	92305920	9550	9550	9550	9550	1
260	20231012	151300	92296370	9550	9550	9550	9550	0
261	20231012	151200	92296370	9550	9550	9550	9550	0
262	20231012	151100	92296370	9550	9550	9550	9550	0
263	20231012	151000	92296370	9550	9550	9550	9550	0
264	20231012	150900	92296370	9550	9550	9550	9550	0
265	20231012	150800	92296370	9550	9530	9550	9530	205
266	20231012	150700	90340560	9520	9480	9520	9480	132
267	20231012	150600	89087390	9480	9480	9480	9480	0
268	20231012	150500	89087390	9480	9480	9480	9480	0
269	20231012	150400	89087390	9480	9480	9480	9480	0
270	20231012	150300	89087390	9480	9480	9480	9480	0
271	20231012	150200	89087390	9480	9480	9480	9480	0
272	20231012	150100	89087390	9480	9480	9480	9480	0
273	20231012	150000	89087390	9480	9480	9480	9480	0
274	20231012	145900	89087390	9480	9480	9480	9480	1
275	20231012	145800	89077910	9480	9480	9480	9480	0
276	20231012	145700	89077910	9480	9480	9480	9480	0
277	20231012	145600	89077910	9480	9480	9480	9480	2
278	20231012	145500	89058950	9480	9480	9480	9480	0
279	20231012	145400	89058950	9480	9470	9480	9460	112
280	20231012	145300	87999290	9470	9470	9470	9470	0
281	20231012	145200	87999290	9470	9470	9470	9470	2
282	20231012	145100	87980350	9470	9470	9470	9470	0
283	20231012	145000	87980350	9470	9470	9470	9470	1
284	20231012	144900	87970880	9470	9470	9470	9470	6
285	20231012	144800	87914060	9470	9470	9470	9470	4
286	20231012	144700	87876180	9470	9470	9470	9470	0
287	20231012	144600	87876180	9470	9470	9470	9470	0
288	20231012	144500	87876180	9470	9460	9470	9460	89
289	20231012	144400	87033640	9460	9460	9460	9460	36
290	20231012	144300	86693080	9470	9470	9470	9470	0
291	20231012	144200	86693080	9470	9470	9470	9470	0
292	20231012	144100	86693080	9470	9470	9470	9470	0
293	20231012	144000	86693080	9470	9470	9470	9470	0
294	20231012	143900	86693080	9470	9470	9470	9470	0
295	20231012	143800	86693080	9470	9470	9470	9470	0
296	20231012	143700	86693080	9470	9470	9470	9470	0
297	20231012	143600	86693080	9470	9470	9470	9470	18
298	20231012	143500	86522620	9470	9470	9470	9470	0
299	20231012	143400	86522620	9470	9470	9470	9470	0
300	20231012	143300	86522620	9470	9470	9470	9470	3
301	20231012	143200	86494210	9470	9470	9470	9470	0
302	20231012	143100	86494210	9470	9470	9470	9470	2
303	20231012	143000	86475270	9480	9480	9480	9480	0
304	20231012	142900	86475270	9480	9480	9480	9480	0
305	20231012	142800	86475270	9480	9480	9480	9480	0
306	20231012	142700	86475270	9480	9480	9480	9480	0
307	20231012	142600	86475270	9480	9480	9480	9480	20
308	20231012	142500	86285670	9480	9480	9480	9480	0
309	20231012	142400	86285670	9480	9480	9480	9480	10
310	20231012	142300	86190870	9500	9500	9500	9500	0
311	20231012	142200	86190870	9500	9500	9500	9500	0
312	20231012	142100	86190870	9500	9500	9500	9500	0
313	20231012	142000	86190870	9500	9500	9500	9500	0
314	20231012	141900	86190870	9500	9500	9500	9500	0
315	20231012	141800	86190870	9500	9500	9500	9500	0
316	20231012	141700	86190870	9500	9500	9500	9500	0
317	20231012	141600	86190870	9500	9500	9500	9500	0
318	20231012	141500	86190870	9500	9500	9500	9500	0
319	20231012	141400	86190870	9500	9500	9500	9500	0
320	20231012	141300	86190870	9500	9500	9500	9500	0
321	20231012	141200	86190870	9500	9500	9500	9500	0
322	20231012	141100	86190870	9500	9500	9500	9500	7
323	20231012	141000	86124370	9520	9520	9520	9520	0
324	20231012	140900	86124370	9520	9520	9520	9520	0
325	20231012	140800	86124370	9520	9520	9520	9520	0
326	20231012	140700	86124370	9520	9520	9520	9520	1
327	20231012	140600	86114850	9520	9520	9520	9520	0
328	20231012	140500	86114850	9520	9520	9520	9520	0
329	20231012	140400	86114850	9520	9520	9520	9520	0
330	20231012	140300	86114850	9520	9520	9520	9520	1
331	20231012	140200	86105330	9500	9500	9500	9500	0
332	20231012	140100	86105330	9500	9500	9500	9500	0
333	20231012	140000	86105330	9500	9500	9500	9500	193
334	20231012	135900	84271830	9500	9500	9500	9500	2
335	20231012	135800	84252830	9500	9500	9500	9500	275
336	20231012	135700	81640330	9500	9500	9500	9500	0
337	20231012	135600	81640330	9500	9500	9500	9500	0
338	20231012	135500	81640330	9500	9500	9500	9500	0
339	20231012	135400	81640330	9500	9500	9500	9500	7
340	20231012	135300	81573830	9510	9510	9510	9510	3
341	20231012	135200	81545300	9530	9530	9530	9530	0
342	20231012	135100	81545300	9530	9530	9530	9530	0
343	20231012	135000	81545300	9530	9530	9530	9530	0
344	20231012	134900	81545300	9530	9530	9530	9530	0
345	20231012	134800	81545300	9530	9530	9530	9530	0
346	20231012	134700	81545300	9530	9530	9530	9530	0
347	20231012	134600	81545300	9530	9530	9530	9530	0
348	20231012	134500	81545300	9530	9530	9530	9530	0
349	20231012	134400	81545300	9530	9530	9530	9530	0
350	20231012	134300	81545300	9530	9530	9530	9530	0
351	20231012	134200	81545300	9530	9530	9530	9530	0
352	20231012	134100	81545300	9530	9530	9530	9530	0
353	20231012	134000	81545300	9530	9530	9530	9530	0
354	20231012	133900	81545300	9530	9530	9530	9530	0
355	20231012	133800	81545300	9530	9530	9530	9530	0
356	20231012	133700	81545300	9530	9530	9530	9530	0
357	20231012	133600	81545300	9530	9530	9530	9530	0
358	20231012	133500	81545300	9530	9530	9530	9530	0
359	20231012	133400	81545300	9530	9530	9530	9530	0
360	20231012	133300	81545300	9530	9530	9530	9530	0
361	20231012	133200	81545300	9530	9530	9530	9530	0
362	20231012	133100	81545300	9530	9530	9530	9530	0
363	20231012	133000	81545300	9530	9530	9530	9530	1
364	20231012	132900	81535770	9500	9500	9500	9500	0
365	20231012	132800	81535770	9500	9500	9500	9500	0
366	20231012	132700	81535770	9500	9500	9500	9500	0
367	20231012	132600	81535770	9500	9500	9500	9500	10
368	20231012	132500	81440770	9530	9530	9530	9530	10
369	20231012	132400	81345470	9500	9520	9520	9500	30
370	20231012	132300	81060030	9520	9520	9520	9520	0
371	20231012	132200	81060030	9520	9520	9520	9520	0
372	20231012	132100	81060030	9520	9520	9520	9520	0
373	20231012	132000	81060030	9520	9520	9520	9520	2
374	20231012	131900	81040990	9520	9520	9520	9520	1
375	20231012	131800	81031470	9520	9520	9520	9520	0
376	20231012	131700	81031470	9520	9520	9520	9520	0
377	20231012	131600	81031470	9520	9520	9520	9520	0
378	20231012	131500	81031470	9520	9510	9520	9510	293
379	20231012	131400	78244910	9460	9460	9460	9460	0
380	20231012	131300	78244910	9460	9460	9460	9460	0
381	20231012	131200	78244910	9460	9460	9460	9460	0
382	20231012	131100	78244910	9460	9460	9460	9460	0
383	20231012	131000	78244910	9460	9500	9500	9460	13
384	20231012	130900	78121670	9510	9510	9510	9510	0
385	20231012	130800	78121670	9510	9510	9510	9510	0
386	20231012	130700	78121670	9510	9510	9510	9510	0
387	20231012	130600	78121670	9510	9510	9510	9510	0
388	20231012	130500	78121670	9510	9510	9510	9510	0
389	20231012	130400	78121670	9510	9510	9510	9510	0
390	20231012	130300	78121670	9510	9510	9510	9510	0
391	20231012	130200	78121670	9510	9510	9510	9510	10
392	20231012	130100	78026570	9450	9450	9450	9450	0
393	20231012	130000	78026570	9450	9450	9450	9450	0
394	20231012	125900	78026570	9450	9450	9450	9450	400
395	20231012	125800	74246570	9510	9510	9510	9510	0
396	20231012	125700	74246570	9510	9510	9510	9510	0
397	20231012	125600	74246570	9510	9510	9510	9510	3
398	20231012	125500	74218040	9450	9450	9450	9450	0
399	20231012	125400	74218040	9450	9450	9450	9450	0
400	20231012	125300	74218040	9450	9450	9450	9450	0
401	20231012	125200	74218040	9450	9450	9450	9450	0
402	20231012	125100	74218040	9450	9450	9450	9450	0
403	20231012	125000	74218040	9450	9450	9450	9450	0
404	20231012	124900	74218040	9450	9450	9450	9450	0
405	20231012	124800	74218040	9450	9450	9450	9450	0
406	20231012	124700	74218040	9450	9450	9450	9450	1
407	20231012	124600	74208590	9500	9500	9500	9500	0
408	20231012	124500	74208590	9500	9500	9500	9500	0
409	20231012	124400	74208590	9500	9500	9500	9500	0
410	20231012	124300	74208590	9500	9500	9500	9500	0
411	20231012	124200	74208590	9500	9500	9500	9500	0
412	20231012	124100	74208590	9500	9500	9500	9500	0
413	20231012	124000	74208590	9500	9500	9500	9500	0
414	20231012	123900	74208590	9500	9500	9500	9500	0
415	20231012	123800	74208590	9500	9500	9500	9500	0
416	20231012	123700	74208590	9500	9500	9500	9500	0
417	20231012	123600	74208590	9500	9500	9500	9500	0
418	20231012	123500	74208590	9500	9500	9500	9500	0
419	20231012	123400	74208590	9500	9520	9520	9500	4
420	20231012	123300	74170570	9500	9500	9500	9500	0
421	20231012	123200	74170570	9500	9500	9500	9500	0
422	20231012	123100	74170570	9500	9500	9500	9500	1
423	20231012	123000	74161070	9500	9500	9500	9500	0
424	20231012	122900	74161070	9500	9500	9500	9500	0
425	20231012	122800	74161070	9500	9500	9500	9500	0
426	20231012	122700	74161070	9500	9500	9500	9500	0
427	20231012	122600	74161070	9500	9500	9500	9500	1
428	20231012	122500	74151570	9510	9510	9510	9510	0
429	20231012	122400	74151570	9510	9510	9510	9510	1
430	20231012	122300	74142060	9520	9520	9520	9520	0
431	20231012	122200	74142060	9520	9520	9520	9520	0
432	20231012	122100	74142060	9520	9520	9520	9520	1
433	20231012	122000	74132540	9500	9500	9500	9500	0
434	20231012	121900	74132540	9500	9500	9500	9500	0
435	20231012	121800	74132540	9500	9500	9500	9500	0
436	20231012	121700	74132540	9500	9500	9500	9500	0
437	20231012	121600	74132540	9500	9500	9500	9500	0
438	20231012	121500	74132540	9500	9500	9500	9500	0
439	20231012	121400	74132540	9500	9500	9500	9500	0
440	20231012	121300	74132540	9500	9500	9500	9500	0
441	20231012	121200	74132540	9500	9500	9500	9500	0
442	20231012	121100	74132540	9500	9500	9500	9500	0
443	20231012	121000	74132540	9500	9500	9500	9500	0
444	20231012	120900	74132540	9500	9500	9500	9500	0
445	20231012	120800	74132540	9500	9500	9500	9500	0
446	20231012	120700	74132540	9500	9500	9500	9500	9
447	20231012	120600	74047040	9500	9500	9500	9500	53
448	20231012	120500	73543540	9500	9500	9520	9500	117
449	20231012	120400	72431960	9500	9460	9500	9460	293
450	20231012	120300	69656460	9500	9500	9500	9500	0
451	20231012	120200	69656460	9500	9500	9500	9500	0
452	20231012	120100	69656460	9500	9500	9500	9500	85
453	20231012	120000	68848960	9530	9530	9530	9530	2
454	20231012	115900	68829900	9550	9550	9550	9550	0
455	20231012	115800	68829900	9550	9550	9550	9550	0
456	20231012	115700	68829900	9550	9550	9550	9550	0
457	20231012	115600	68829900	9550	9550	9550	9550	10
458	20231012	115500	68734400	9550	9550	9550	9550	0
459	20231012	115400	68734400	9550	9550	9550	9550	0
460	20231012	115300	68734400	9550	9550	9550	9550	0
461	20231012	115200	68734400	9550	9550	9550	9550	0
462	20231012	115100	68734400	9550	9550	9550	9550	0
463	20231012	115000	68734400	9550	9550	9550	9550	100
464	20231012	114900	67779400	9550	9550	9550	9550	0
465	20231012	114800	67779400	9550	9550	9550	9550	0
466	20231012	114700	67779400	9550	9550	9550	9550	0
467	20231012	114600	67779400	9550	9550	9550	9550	0
468	20231012	114500	67779400	9550	9550	9550	9550	3
469	20231012	114400	67750750	9550	9550	9550	9550	2
470	20231012	114300	67731650	9550	9550	9550	9550	0
471	20231012	114200	67731650	9550	9550	9550	9550	0
472	20231012	114100	67731650	9550	9550	9550	9550	0
473	20231012	114000	67731650	9550	9550	9550	9550	0
474	20231012	113900	67731650	9550	9550	9550	9550	0
475	20231012	113800	67731650	9550	9550	9550	9550	166
476	20231012	113700	66146350	9550	9550	9550	9550	513
477	20231012	113600	61247200	9550	9530	9550	9530	905
478	20231012	113500	52607990	9530	9530	9530	9530	0
479	20231012	113400	52607990	9530	9510	9530	9510	30
480	20231012	113300	52322280	9510	9510	9510	9510	0
481	20231012	113200	52322280	9510	9510	9510	9510	0
482	20231012	113100	52322280	9510	9510	9510	9510	0
483	20231012	113000	52322280	9510	9510	9510	9510	0
484	20231012	112900	52322280	9510	9510	9510	9510	0
485	20231012	112800	52322280	9510	9510	9510	9510	0
486	20231012	112700	52322280	9510	9510	9510	9510	0
487	20231012	112600	52322280	9510	9510	9510	9510	0
488	20231012	112500	52322280	9510	9510	9510	9510	10
489	20231012	112400	52227180	9500	9500	9500	9500	0
490	20231012	112300	52227180	9500	9500	9500	9500	0
491	20231012	112200	52227180	9500	9500	9500	9500	0
492	20231012	112100	52227180	9500	9510	9510	9500	20
493	20231012	112000	52037160	9510	9510	9510	9510	0
494	20231012	111900	52037160	9510	9510	9510	9510	0
495	20231012	111800	52037160	9510	9510	9510	9510	0
496	20231012	111700	52037160	9510	9510	9510	9510	0
497	20231012	111600	52037160	9510	9510	9510	9510	0
498	20231012	111500	52037160	9510	9510	9510	9510	8
499	20231012	111400	51961080	9500	9500	9500	9500	0
500	20231012	111300	51961080	9500	9500	9500	9500	0
501	20231012	111200	51961080	9500	9500	9500	9500	62
502	20231012	111100	51372080	9500	9500	9500	9500	0
503	20231012	111000	51372080	9500	9500	9500	9500	0
504	20231012	110900	51372080	9500	9500	9500	9500	5
505	20231012	110800	51324580	9510	9500	9510	9490	155
506	20231012	110700	49852560	9500	9500	9500	9500	760
507	20231012	110600	42632560	9520	9500	9520	9500	13
508	20231012	110500	42509000	9500	9500	9500	9500	1
509	20231012	110400	42499500	9500	9500	9500	9500	0
510	20231012	110300	42499500	9500	9500	9500	9500	0
511	20231012	110200	42499500	9500	9500	9500	9500	5
512	20231012	110100	42452000	9500	9430	9500	9430	830
513	20231012	110000	34579000	9420	9420	9420	9420	0
514	20231012	105900	34579000	9420	9420	9420	9420	0
515	20231012	105800	34579000	9420	9420	9420	9420	5
516	20231012	105700	34531900	9470	9420	9470	9420	398
517	20231012	105600	30778560	9420	9420	9420	9420	0
518	20231012	105500	30778560	9420	9420	9420	9420	1
519	20231012	105400	30769140	9400	9420	9420	9400	8
520	20231012	105300	30693820	9420	9420	9420	9420	0
521	20231012	105200	30693820	9420	9420	9420	9420	0
522	20231012	105100	30693820	9420	9420	9420	9420	15
523	20231012	105000	30552520	9430	9430	9430	9430	1
524	20231012	104900	30543090	9420	9420	9420	9420	0
525	20231012	104800	30543090	9420	9420	9420	9420	1
526	20231012	104700	30533670	9430	9430	9430	9430	1
527	20231012	104600	30524240	9430	9430	9430	9430	30
528	20231012	104500	30241340	9430	9430	9430	9430	0
529	20231012	104400	30241340	9430	9430	9430	9430	0
530	20231012	104300	30241340	9430	9430	9430	9430	0
531	20231012	104200	30241340	9430	9430	9430	9430	0
532	20231012	104100	30241340	9430	9430	9430	9430	0
533	20231012	104000	30241340	9430	9430	9430	9430	0
534	20231012	103900	30241340	9430	9430	9430	9430	791
535	20231012	103800	22782210	9430	9430	9430	9430	68
536	20231012	103700	22140970	9450	9450	9450	9450	1
537	20231012	103600	22131520	9450	9450	9450	9450	0
538	20231012	103500	22131520	9450	9440	9450	9440	466
539	20231012	103400	17730220	9440	9440	9440	9440	0
540	20231012	103300	17730220	9440	9440	9440	9440	0
541	20231012	103200	17730220	9440	9440	9440	9440	0
542	20231012	103100	17730220	9440	9440	9440	9440	0
543	20231012	103000	17730220	9440	9440	9440	9440	0
544	20231012	102900	17730220	9440	9440	9440	9440	2
545	20231012	102800	17711340	9440	9440	9440	9440	0
546	20231012	102700	17711340	9440	9440	9440	9440	0
547	20231012	102600	17711340	9440	9440	9440	9440	0
548	20231012	102500	17711340	9440	9440	9440	9440	0
549	20231012	102400	17711340	9440	9440	9440	9440	0
550	20231012	102300	17711340	9440	9440	9440	9440	26
551	20231012	102200	17465900	9440	9440	9440	9440	20
552	20231012	102100	17277100	9440	9440	9440	9440	0
553	20231012	102000	17277100	9440	9440	9440	9440	0
554	20231012	101900	17277100	9440	9440	9440	9440	1
555	20231012	101800	17267660	9440	9440	9440	9440	0
556	20231012	101700	17267660	9440	9440	9440	9440	81
557	20231012	101600	16503020	9440	9440	9440	9440	0
558	20231012	101500	16503020	9440	9440	9440	9440	0
559	20231012	101400	16503020	9440	9440	9440	9440	0
560	20231012	101300	16503020	9440	9440	9440	9440	0
561	20231012	101200	16503020	9440	9440	9440	9440	0
562	20231012	101100	16503020	9440	9440	9440	9440	0
563	20231012	101000	16503020	9440	9440	9440	9440	0
564	20231012	100900	16503020	9440	9440	9440	9440	0
565	20231012	100800	16503020	9440	9440	9440	9440	0
566	20231012	100700	16503020	9440	9440	9440	9440	0
567	20231012	100600	16503020	9440	9440	9440	9440	0
568	20231012	100500	16503020	9440	9440	9440	9440	1
569	20231012	100400	16493580	9440	9440	9440	9440	0
570	20231012	100300	16493580	9440	9440	9440	9440	0
571	20231012	100200	16493580	9440	9440	9440	9440	0
572	20231012	100100	16493580	9440	9440	9440	9440	20
573	20231012	100000	16304780	9440	9430	9440	9430	100
574	20231012	095900	15361470	9430	9430	9430	9430	0
575	20231012	095800	15361470	9430	9410	9430	9410	150
576	20231012	095700	13949130	9360	9370	9370	9360	12
577	20231012	095600	13836710	9370	9370	9370	9370	10
578	20231012	095500	13743010	9370	9370	9370	9370	0
579	20231012	095400	13743010	9370	9370	9370	9370	0
580	20231012	095300	13743010	9370	9370	9370	9370	0
581	20231012	095200	13743010	9370	9370	9370	9370	0
582	20231012	095100	13743010	9370	9370	9370	9370	0
583	20231012	095000	13743010	9370	9370	9370	9370	0
584	20231012	094900	13743010	9370	9370	9370	9370	0
585	20231012	094800	13743010	9370	9370	9370	9370	0
586	20231012	094700	13743010	9370	9370	9370	9370	0
587	20231012	094600	13743010	9370	9370	9370	9370	0
588	20231012	094500	13743010	9370	9370	9370	9370	0
589	20231012	094400	13743010	9370	9370	9370	9370	0
590	20231012	094300	13743010	9370	9370	9370	9370	107
591	20231012	094200	12740420	9400	9400	9400	9400	10
592	20231012	094100	12646420	9400	9360	9400	9360	10
593	20231012	094000	12552740	9400	9400	9400	9400	0
594	20231012	093900	12552740	9400	9400	9400	9400	0
595	20231012	093800	12552740	9400	9400	9400	9400	0
596	20231012	093700	12552740	9400	9400	9400	9400	0
597	20231012	093600	12552740	9400	9400	9400	9400	0
598	20231012	093500	12552740	9400	9400	9400	9400	1
599	20231012	093400	12543340	9400	9400	9400	9400	1
600	20231012	093300	12533940	9370	9370	9370	9370	0
601	20231012	093200	12533940	9370	9370	9370	9370	29
602	20231012	093100	12262210	9380	9380	9380	9380	25
603	20231012	093000	12027710	9380	9380	9380	9380	4
604	20231012	092900	11990190	9420	9420	9420	9420	0
605	20231012	092800	11990190	9420	9420	9420	9420	8
606	20231012	092700	11914830	9420	9420	9420	9420	0
607	20231012	092600	11914830	9420	9420	9420	9420	0
608	20231012	092500	11914830	9420	9420	9420	9420	3
609	20231012	092400	11886570	9430	9430	9430	9430	0
610	20231012	092300	11886570	9430	9420	9430	9420	50
611	20231012	092200	11415110	9430	9430	9430	9430	0
612	20231012	092100	11415110	9430	9420	9430	9420	6
613	20231012	092000	11358560	9430	9410	9430	9410	50
614	20231012	091900	10887140	9360	9360	9360	9360	2
615	20231012	091800	10868420	9420	9400	9420	9400	100
616	20231012	091700	9926520	9400	9400	9400	9400	0
617	20231012	091600	9926520	9400	9280	9400	9280	48
618	20231012	091500	9480960	9410	9400	9410	9400	6
619	20231012	091400	9424550	9400	9430	9430	9400	6
620	20231012	091300	9368100	9430	9440	9440	9430	70
621	20231012	091200	8707330	9350	9350	9350	9340	208
622	20231012	091100	6762610	9350	9350	9350	9350	0
623	20231012	091000	6762610	9350	9350	9350	9350	49
624	20231012	090900	6304460	9350	9360	9360	9350	6
625	20231012	090800	6248350	9360	9340	9360	9180	571
626	20231012	090700	943340	9340	9340	9340	9340	0
627	20231012	090600	943340	9340	9340	9340	9340	0
628	20231012	090500	943340	9340	9340	9340	9340	0
629	20231012	090400	943340	9340	9340	9340	9340	0
630	20231012	090300	943340	9340	9340	9340	9340	0
631	20231012	090200	943340	9340	9340	9340	9340	0
632	20231012	090100	943340	9340	9340	9340	9340	0
633	20231012	090000	943340	9340	9340	9340	9340	101