KissMeData/023770/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190200	229895100	5560	5560	5560	5560	444
3	20231010	190100	229895100	5560	5560	5560	5560	0
4	20231010	190000	229895100	5560	5560	5560	5560	0
5	20231010	185900	229895100	5560	5560	5560	5560	0
6	20231010	185800	229895100	5560	5560	5560	5560	0
7	20231010	185700	229895100	5560	5560	5560	5560	0
8	20231010	185600	229895100	5560	5560	5560	5560	0
9	20231010	185500	229895100	5560	5560	5560	5560	0
10	20231010	185400	229895100	5560	5560	5560	5560	0
11	20231010	185300	229895100	5560	5560	5560	5560	0
12	20231010	185200	229895100	5560	5560	5560	5560	0
13	20231010	185100	229895100	5560	5560	5560	5560	0
14	20231010	185000	229895100	5560	5560	5560	5560	0
15	20231010	184900	229895100	5560	5560	5560	5560	0
16	20231010	184800	229895100	5560	5560	5560	5560	0
17	20231010	184700	229895100	5560	5560	5560	5560	0
18	20231010	184600	229895100	5560	5560	5560	5560	0
19	20231010	184500	229895100	5560	5560	5560	5560	0
20	20231010	184400	229895100	5560	5560	5560	5560	0
21	20231010	184300	229895100	5560	5560	5560	5560	0
22	20231010	184200	229895100	5560	5560	5560	5560	0
23	20231010	184100	229895100	5560	5560	5560	5560	0
24	20231010	184000	229895100	5560	5560	5560	5560	0
25	20231010	183900	229895100	5560	5560	5560	5560	0
26	20231010	183800	229895100	5560	5560	5560	5560	0
27	20231010	183700	229895100	5560	5560	5560	5560	0
28	20231010	183600	229895100	5560	5560	5560	5560	0
29	20231010	183500	229895100	5560	5560	5560	5560	0
30	20231010	183400	229895100	5560	5560	5560	5560	0
31	20231010	183300	229895100	5560	5560	5560	5560	0
32	20231010	183200	229895100	5560	5560	5560	5560	444
33	20231010	183100	229895100	5560	5560	5560	5560	0
34	20231010	183000	229895100	5560	5560	5560	5560	0
35	20231010	182900	229895100	5560	5560	5560	5560	0
36	20231010	182800	229895100	5560	5560	5560	5560	0
37	20231010	182700	229895100	5560	5560	5560	5560	0
38	20231010	182600	229895100	5560	5560	5560	5560	0
39	20231010	182500	229895100	5560	5560	5560	5560	0
40	20231010	182400	229895100	5560	5560	5560	5560	0
41	20231010	182300	229895100	5560	5560	5560	5560	0
42	20231010	182200	229895100	5560	5560	5560	5560	0
43	20231010	182100	229895100	5560	5560	5560	5560	0
44	20231010	182000	229895100	5560	5560	5560	5560	0
45	20231010	181900	229895100	5560	5560	5560	5560	0
46	20231010	181800	229895100	5560	5560	5560	5560	0
47	20231010	181700	229895100	5560	5560	5560	5560	0
48	20231010	181600	229895100	5560	5560	5560	5560	0
49	20231010	181500	229895100	5560	5560	5560	5560	0
50	20231010	181400	229895100	5560	5560	5560	5560	0
51	20231010	181300	229895100	5560	5560	5560	5560	0
52	20231010	181200	229895100	5560	5560	5560	5560	0
53	20231010	181100	229895100	5560	5560	5560	5560	0
54	20231010	181000	229895100	5560	5560	5560	5560	0
55	20231010	180900	229895100	5560	5560	5560	5560	0
56	20231010	180800	229895100	5560	5560	5560	5560	0
57	20231010	180700	229895100	5560	5560	5560	5560	0
58	20231010	180600	229895100	5560	5560	5560	5560	0
59	20231010	180500	229895100	5560	5560	5560	5560	0
60	20231010	180400	229895100	5560	5560	5560	5560	0
61	20231010	180300	229895100	5560	5560	5560	5560	0
62	20231010	180200	229895100	5560	5560	5560	5560	444
63	20231010	180100	229895100	5560	5560	5560	5560	0
64	20231010	180000	229895100	5560	5560	5560	5560	0
65	20231010	175900	229895100	5560	5560	5560	5560	0
66	20231010	175800	229895100	5560	5560	5560	5560	0
67	20231010	175700	229895100	5560	5560	5560	5560	0
68	20231010	175600	229895100	5560	5560	5560	5560	0
69	20231010	175500	229895100	5560	5560	5560	5560	0
70	20231010	175400	229895100	5560	5560	5560	5560	0
71	20231010	175300	229895100	5560	5560	5560	5560	0
72	20231010	175200	229895100	5560	5560	5560	5560	0
73	20231010	175100	229895100	5560	5560	5560	5560	0
74	20231010	175000	229895100	5560	5560	5560	5560	0
75	20231010	174900	229895100	5560	5560	5560	5560	0
76	20231010	174800	229895100	5560	5560	5560	5560	0
77	20231010	174700	229895100	5560	5560	5560	5560	0
78	20231010	174600	229895100	5560	5560	5560	5560	0
79	20231010	174500	229895100	5560	5560	5560	5560	0
80	20231010	174400	229895100	5560	5560	5560	5560	0
81	20231010	174300	229895100	5560	5560	5560	5560	0
82	20231010	174200	229895100	5560	5560	5560	5560	0
83	20231010	174100	229895100	5560	5560	5560	5560	0
84	20231010	174000	229895100	5560	5560	5560	5560	0
85	20231010	173900	229895100	5560	5560	5560	5560	0
86	20231010	173800	229895100	5560	5560	5560	5560	0
87	20231010	173700	229895100	5560	5560	5560	5560	0
88	20231010	173600	229895100	5560	5560	5560	5560	0
89	20231010	173500	229895100	5560	5560	5560	5560	0
90	20231010	173400	229895100	5560	5560	5560	5560	0
91	20231010	173300	229895100	5560	5560	5560	5560	0
92	20231010	173200	229895100	5560	5560	5560	5560	444
93	20231010	173100	229895100	5560	5560	5560	5560	0
94	20231010	173000	229895100	5560	5560	5560	5560	0
95	20231010	172900	229895100	5560	5560	5560	5560	0
96	20231010	172800	229895100	5560	5560	5560	5560	0
97	20231010	172700	229895100	5560	5560	5560	5560	0
98	20231010	172600	229895100	5560	5560	5560	5560	0
99	20231010	172500	229895100	5560	5560	5560	5560	0
100	20231010	172400	229895100	5560	5560	5560	5560	0
101	20231010	172300	229895100	5560	5560	5560	5560	0
102	20231010	172200	229895100	5560	5560	5560	5560	0
103	20231010	172100	229895100	5560	5560	5560	5560	0
104	20231010	172000	229895100	5560	5560	5560	5560	0
105	20231010	171900	229895100	5560	5560	5560	5560	0
106	20231010	171800	229895100	5560	5560	5560	5560	0
107	20231010	171700	229895100	5560	5560	5560	5560	0
108	20231010	171600	229895100	5560	5560	5560	5560	0
109	20231010	171500	229895100	5560	5560	5560	5560	0
110	20231010	171400	229895100	5560	5560	5560	5560	0
111	20231010	171300	229895100	5560	5560	5560	5560	0
112	20231010	171200	229895100	5560	5560	5560	5560	0
113	20231010	171100	229895100	5560	5560	5560	5560	0
114	20231010	171000	229895100	5560	5560	5560	5560	0
115	20231010	170900	229895100	5560	5560	5560	5560	0
116	20231010	170800	229895100	5560	5560	5560	5560	0
117	20231010	170700	229895100	5560	5560	5560	5560	0
118	20231010	170600	229895100	5560	5560	5560	5560	0
119	20231010	170500	229895100	5560	5560	5560	5560	0
120	20231010	170400	229895100	5560	5560	5560	5560	0
121	20231010	170300	229895100	5560	5560	5560	5560	0
122	20231010	170200	229895100	5560	5560	5560	5560	444
123	20231010	170100	229895100	5560	5560	5560	5560	0
124	20231010	170000	229895100	5560	5560	5560	5560	0
125	20231010	165900	229895100	5560	5560	5560	5560	0
126	20231010	165800	229895100	5560	5560	5560	5560	0
127	20231010	165700	229895100	5560	5560	5560	5560	0
128	20231010	165600	229895100	5560	5560	5560	5560	0
129	20231010	165500	229895100	5560	5560	5560	5560	0
130	20231010	165400	229895100	5560	5560	5560	5560	0
131	20231010	165300	229895100	5560	5560	5560	5560	0
132	20231010	165200	229895100	5560	5560	5560	5560	0
133	20231010	165100	229895100	5560	5560	5560	5560	0
134	20231010	165000	229895100	5560	5560	5560	5560	0
135	20231010	164900	229895100	5560	5560	5560	5560	0
136	20231010	164800	229895100	5560	5560	5560	5560	0
137	20231010	164700	229895100	5560	5560	5560	5560	0
138	20231010	164600	229895100	5560	5560	5560	5560	0
139	20231010	164500	229895100	5560	5560	5560	5560	0
140	20231010	164400	229895100	5560	5560	5560	5560	0
141	20231010	164300	229895100	5560	5560	5560	5560	0
142	20231010	164200	229895100	5560	5560	5560	5560	0
143	20231010	164100	229895100	5560	5560	5560	5560	0
144	20231010	164000	229895100	5560	5560	5560	5560	0
145	20231010	163900	229895100	5560	5560	5560	5560	0
146	20231010	163800	229895100	5560	5560	5560	5560	0
147	20231010	163700	229895100	5560	5560	5560	5560	0
148	20231010	163600	229895100	5560	5560	5560	5560	0
149	20231010	163500	229895100	5560	5560	5560	5560	0
150	20231010	163400	229895100	5560	5560	5560	5560	0
151	20231010	163300	229895100	5560	5560	5560	5560	0
152	20231010	163200	229895100	5560	5560	5560	5560	444
153	20231010	163100	229895100	5560	5560	5560	5560	0
154	20231010	163000	229895100	5560	5560	5560	5560	0
155	20231010	162900	229895100	5560	5560	5560	5560	0
156	20231010	162800	229895100	5560	5560	5560	5560	0
157	20231010	162700	229895100	5560	5560	5560	5560	0
158	20231010	162600	229895100	5560	5560	5560	5560	0
159	20231010	162500	229895100	5560	5560	5560	5560	0
160	20231010	162400	229895100	5560	5560	5560	5560	0
161	20231010	162300	229895100	5560	5560	5560	5560	0
162	20231010	162200	229895100	5560	5560	5560	5560	0
163	20231010	162100	229895100	5560	5560	5560	5560	0
164	20231010	162000	229895100	5560	5560	5560	5560	0
165	20231010	161900	229895100	5560	5560	5560	5560	0
166	20231010	161800	229895100	5560	5560	5560	5560	0
167	20231010	161700	229895100	5560	5560	5560	5560	0
168	20231010	161600	229895100	5560	5560	5560	5560	0
169	20231010	161500	229895100	5560	5560	5560	5560	0
170	20231010	161400	229895100	5560	5560	5560	5560	0
171	20231010	161300	229895100	5560	5560	5560	5560	0
172	20231010	161200	229895100	5560	5560	5560	5560	0
173	20231010	161100	229895100	5560	5560	5560	5560	0
174	20231010	161000	229895100	5560	5560	5560	5560	0
175	20231010	160900	229895100	5560	5560	5560	5560	0
176	20231010	160800	229895100	5560	5560	5560	5560	0
177	20231010	160700	229895100	5560	5560	5560	5560	0
178	20231010	160600	229895100	5560	5560	5560	5560	0
179	20231010	160500	229895100	5560	5560	5560	5560	0
180	20231010	160400	229895100	5560	5560	5560	5560	0
181	20231010	160300	229895100	5560	5560	5560	5560	0
182	20231010	160200	229895100	5560	5560	5560	5560	444
183	20231010	160100	229895100	5560	5560	5560	5560	0
184	20231010	160000	229895100	5560	5560	5560	5560	0
185	20231010	155900	229895100	5560	5560	5560	5560	0
186	20231010	155800	229895100	5560	5560	5560	5560	0
187	20231010	155700	229895100	5560	5560	5560	5560	0
188	20231010	155600	229895100	5560	5560	5560	5560	0
189	20231010	155500	229895100	5560	5560	5560	5560	0
190	20231010	155400	229895100	5560	5560	5560	5560	0
191	20231010	155300	229895100	5560	5560	5560	5560	0
192	20231010	155200	229895100	5560	5560	5560	5560	0
193	20231010	155100	229895100	5560	5560	5560	5560	0
194	20231010	155000	229895100	5560	5560	5560	5560	0
195	20231010	154900	229895100	5560	5560	5560	5560	0
196	20231010	154800	229895100	5560	5560	5560	5560	0
197	20231010	154700	229895100	5560	5560	5560	5560	0
198	20231010	154600	229895100	5560	5560	5560	5560	0
199	20231010	154500	229895100	5560	5560	5560	5560	0
200	20231010	154400	229895100	5560	5560	5560	5560	0
201	20231010	154300	229895100	5560	5560	5560	5560	0
202	20231010	154200	229895100	5560	5560	5560	5560	0
203	20231010	154100	229895100	5560	5560	5560	5560	0
204	20231010	154000	229895100	5560	5560	5560	5560	0
205	20231010	153900	229895100	5560	5560	5560	5560	0
206	20231010	153800	229895100	5560	5560	5560	5560	0
207	20231010	153700	229895100	5560	5560	5560	5560	0
208	20231010	153600	229895100	5560	5560	5560	5560	0
209	20231010	153500	229895100	5560	5560	5560	5560	0
210	20231010	153400	229895100	5560	5560	5560	5560	0
211	20231010	153300	229895100	5560	5560	5560	5560	0
212	20231010	153200	229895100	5560	5560	5560	5560	444
213	20231010	153100	229895100	5560	5560	5560	5560	0
214	20231010	153000	229895100	5560	5560	5560	5560	444
215	20231010	152900	227426460	5530	5530	5530	5530	0
216	20231010	152800	227426460	5530	5530	5530	5530	0
217	20231010	152700	227426460	5530	5530	5530	5530	0
218	20231010	152600	227426460	5530	5530	5530	5530	0
219	20231010	152500	227426460	5530	5530	5530	5530	0
220	20231010	152400	227426460	5530	5530	5530	5530	0
221	20231010	152300	227426460	5530	5530	5530	5530	0
222	20231010	152200	227426460	5530	5530	5530	5530	0
223	20231010	152100	227426460	5530	5530	5530	5530	0
224	20231010	152000	227426460	5530	5530	5530	5530	0
225	20231010	151900	227426460	5530	5550	5550	5530	502
226	20231010	151800	224650000	5550	5550	5550	5550	10
227	20231010	151700	224594500	5550	5550	5550	5550	20
228	20231010	151600	224483500	5560	5560	5560	5560	13
229	20231010	151500	224411220	5560	5560	5560	5560	325
230	20231010	151400	222604220	5560	5560	5560	5560	10
231	20231010	151300	222548620	5560	5560	5560	5560	91
232	20231010	151200	222042660	5570	5580	5580	5570	207
233	20231010	151100	220887670	5580	5570	5580	5570	20
234	20231010	151000	220776170	5580	5580	5580	5580	0
235	20231010	150900	220776170	5580	5580	5580	5580	0
236	20231010	150800	220776170	5580	5580	5580	5580	1
237	20231010	150700	220770590	5560	5560	5560	5560	0
238	20231010	150600	220770590	5560	5560	5560	5560	124
239	20231010	150500	220081150	5570	5570	5570	5570	0
240	20231010	150400	220081150	5570	5570	5570	5570	491
241	20231010	150300	217346280	5580	5580	5580	5580	1
242	20231010	150200	217340700	5570	5590	5590	5570	214
243	20231010	150100	216144720	5610	5610	5610	5610	0
244	20231010	150000	216144720	5610	5610	5610	5610	0
245	20231010	145900	216144720	5610	5610	5610	5610	0
246	20231010	145800	216144720	5610	5610	5610	5610	0
247	20231010	145700	216144720	5610	5610	5610	5610	0
248	20231010	145600	216144720	5610	5610	5610	5610	0
249	20231010	145500	216144720	5610	5610	5610	5610	0
250	20231010	145400	216144720	5610	5610	5610	5610	0
251	20231010	145300	216144720	5610	5610	5610	5610	0
252	20231010	145200	216144720	5610	5610	5610	5610	3829
253	20231010	145100	194664030	5560	5560	5560	5560	0
254	20231010	145000	194664030	5560	5590	5590	5560	100
255	20231010	144900	194107470	5640	5640	5640	5640	34
256	20231010	144800	193915710	5650	5650	5650	5650	0
257	20231010	144700	193915710	5650	5650	5650	5650	0
258	20231010	144600	193915710	5650	5650	5650	5650	0
259	20231010	144500	193915710	5650	5650	5650	5650	0
260	20231010	144400	193915710	5650	5650	5650	5650	0
261	20231010	144300	193915710	5650	5650	5650	5650	0
262	20231010	144200	193915710	5650	5650	5650	5650	0
263	20231010	144100	193915710	5650	5650	5650	5650	0
264	20231010	144000	193915710	5650	5620	5650	5620	537
265	20231010	143900	190883840	5570	5570	5570	5570	0
266	20231010	143800	190883840	5570	5570	5570	5570	91
267	20231010	143700	190376970	5570	5570	5570	5570	200
268	20231010	143600	189262970	5580	5580	5580	5580	0
269	20231010	143500	189262970	5580	5580	5580	5580	0
270	20231010	143400	189262970	5580	5580	5580	5580	0
271	20231010	143300	189262970	5580	5580	5580	5580	0
272	20231010	143200	189262970	5580	5580	5580	5580	0
273	20231010	143100	189262970	5580	5570	5580	5570	267
274	20231010	143000	187773140	5550	5550	5550	5550	0
275	20231010	142900	187773140	5550	5550	5550	5550	0
276	20231010	142800	187773140	5550	5550	5550	5550	314
277	20231010	142700	186030440	5540	5540	5540	5540	0
278	20231010	142600	186030440	5540	5540	5540	5540	0
279	20231010	142500	186030440	5540	5540	5540	5540	171
280	20231010	142400	185083100	5540	5540	5540	5540	4
281	20231010	142300	185060940	5530	5530	5530	5530	10
282	20231010	142200	185005640	5520	5520	5520	5520	0
283	20231010	142100	185005640	5520	5530	5530	5520	270
284	20231010	142000	183515220	5520	5520	5520	5520	0
285	20231010	141900	183515220	5520	5520	5520	5520	703
286	20231010	141800	179634660	5520	5520	5520	5520	0
287	20231010	141700	179634660	5520	5520	5520	5520	0
288	20231010	141600	179634660	5520	5530	5530	5520	3
289	20231010	141500	179618090	5530	5540	5540	5530	29
290	20231010	141400	179457520	5540	5540	5540	5540	0
291	20231010	141300	179457520	5540	5560	5560	5540	2094
292	20231010	141200	167825700	5570	5570	5570	5570	75
293	20231010	141100	167407950	5570	5570	5570	5570	0
294	20231010	141000	167407950	5570	5570	5570	5570	12
295	20231010	140900	167341110	5570	5570	5570	5570	14
296	20231010	140800	167263130	5570	5580	5580	5570	397
297	20231010	140700	165049310	5590	5590	5590	5590	0
298	20231010	140600	165049310	5590	5590	5590	5590	0
299	20231010	140500	165049310	5590	5590	5590	5590	5
300	20231010	140400	165021360	5580	5580	5580	5580	0
301	20231010	140300	165021360	5580	5580	5580	5580	0
302	20231010	140200	165021360	5580	5580	5580	5580	0
303	20231010	140100	165021360	5580	5580	5580	5580	0
304	20231010	140000	165021360	5580	5580	5580	5580	0
305	20231010	135900	165021360	5580	5580	5580	5580	0
306	20231010	135800	165021360	5580	5580	5580	5580	0
307	20231010	135700	165021360	5580	5580	5580	5580	0
308	20231010	135600	165021360	5580	5580	5580	5580	0
309	20231010	135500	165021360	5580	5580	5580	5580	0
310	20231010	135400	165021360	5580	5610	5610	5580	2
311	20231010	135300	165010170	5590	5590	5590	5590	0
312	20231010	135200	165010170	5590	5590	5590	5590	0
313	20231010	135100	165010170	5590	5590	5590	5590	110
314	20231010	135000	164395270	5610	5610	5610	5610	10
315	20231010	134900	164339170	5580	5580	5580	5580	0
316	20231010	134800	164339170	5580	5580	5580	5580	0
317	20231010	134700	164339170	5580	5580	5580	5580	0
318	20231010	134600	164339170	5580	5580	5580	5580	0
319	20231010	134500	164339170	5580	5580	5580	5580	0
320	20231010	134400	164339170	5580	5580	5580	5580	0
321	20231010	134300	164339170	5580	5580	5580	5580	0
322	20231010	134200	164339170	5580	5580	5580	5580	0
323	20231010	134100	164339170	5580	5580	5580	5580	0
324	20231010	134000	164339170	5580	5580	5580	5580	0
325	20231010	133900	164339170	5580	5580	5580	5580	2
326	20231010	133800	164328010	5580	5580	5580	5580	0
327	20231010	133700	164328010	5580	5580	5580	5580	0
328	20231010	133600	164328010	5580	5580	5580	5580	0
329	20231010	133500	164328010	5580	5580	5580	5580	0
330	20231010	133400	164328010	5580	5580	5580	5580	0
331	20231010	133300	164328010	5580	5580	5580	5580	0
332	20231010	133200	164328010	5580	5580	5580	5580	1332
333	20231010	133100	156895450	5580	5580	5580	5580	0
334	20231010	133000	156895450	5580	5580	5580	5580	0
335	20231010	132900	156895450	5580	5580	5580	5580	0
336	20231010	132800	156895450	5580	5570	5580	5570	745
337	20231010	132700	152743680	5570	5570	5570	5570	0
338	20231010	132600	152743680	5570	5590	5590	5570	1638
339	20231010	132500	143603890	5590	5590	5590	5590	6
340	20231010	132400	143570350	5590	5590	5590	5590	63
341	20231010	132300	143218180	5590	5590	5590	5590	31
342	20231010	132200	143044890	5590	5590	5590	5580	690
343	20231010	132100	139193480	5600	5600	5600	5600	174
344	20231010	132000	138219080	5610	5620	5620	5610	339
345	20231010	131900	136316290	5620	5620	5620	5620	0
346	20231010	131800	136316290	5620	5620	5620	5620	0
347	20231010	131700	136316290	5620	5620	5620	5620	0
348	20231010	131600	136316290	5620	5620	5620	5620	0
349	20231010	131500	136316290	5620	5620	5620	5620	0
350	20231010	131400	136316290	5620	5620	5620	5620	10
351	20231010	131300	136260090	5620	5620	5620	5620	0
352	20231010	131200	136260090	5620	5620	5620	5620	0
353	20231010	131100	136260090	5620	5620	5620	5620	1
354	20231010	131000	136254470	5620	5620	5620	5620	0
355	20231010	130900	136254470	5620	5620	5620	5620	0
356	20231010	130800	136254470	5620	5620	5620	5620	0
357	20231010	130700	136254470	5620	5620	5620	5620	0
358	20231010	130600	136254470	5620	5620	5620	5620	0
359	20231010	130500	136254470	5620	5620	5620	5620	0
360	20231010	130400	136254470	5620	5620	5620	5620	100
361	20231010	130300	135692470	5620	5620	5620	5620	0
362	20231010	130200	135692470	5620	5620	5620	5620	0
363	20231010	130100	135692470	5620	5620	5620	5620	0
364	20231010	130000	135692470	5620	5620	5620	5620	0
365	20231010	125900	135692470	5620	5620	5620	5620	0
366	20231010	125800	135692470	5620	5620	5620	5620	0
367	20231010	125700	135692470	5620	5620	5620	5620	157
368	20231010	125600	134810130	5620	5620	5620	5620	0
369	20231010	125500	134810130	5620	5620	5620	5620	0
370	20231010	125400	134810130	5620	5620	5620	5620	100
371	20231010	125300	134248130	5620	5620	5620	5620	355
372	20231010	125200	132253030	5630	5630	5630	5630	322
373	20231010	125100	130440170	5630	5630	5630	5630	0
374	20231010	125000	130440170	5630	5630	5630	5630	0
375	20231010	124900	130440170	5630	5630	5630	5630	0
376	20231010	124800	130440170	5630	5630	5630	5630	1
377	20231010	124700	130434540	5640	5640	5640	5640	0
378	20231010	124600	130434540	5640	5650	5650	5640	466
379	20231010	124500	127805150	5700	5700	5700	5700	0
380	20231010	124400	127805150	5700	5700	5700	5700	0
381	20231010	124300	127805150	5700	5700	5700	5700	0
382	20231010	124200	127805150	5700	5700	5700	5700	0
383	20231010	124100	127805150	5700	5700	5700	5700	0
384	20231010	124000	127805150	5700	5700	5700	5700	0
385	20231010	123900	127805150	5700	5700	5700	5700	0
386	20231010	123800	127805150	5700	5700	5700	5700	0
387	20231010	123700	127805150	5700	5700	5700	5700	0
388	20231010	123600	127805150	5700	5700	5700	5700	0
389	20231010	123500	127805150	5700	5700	5700	5700	0
390	20231010	123400	127805150	5700	5700	5700	5700	0
391	20231010	123300	127805150	5700	5700	5700	5700	0
392	20231010	123200	127805150	5700	5700	5700	5700	0
393	20231010	123100	127805150	5700	5700	5700	5700	0
394	20231010	123000	127805150	5700	5700	5700	5700	0
395	20231010	122900	127805150	5700	5700	5700	5700	0
396	20231010	122800	127805150	5700	5700	5700	5700	0
397	20231010	122700	127805150	5700	5700	5700	5700	0
398	20231010	122600	127805150	5700	5670	5700	5670	352
399	20231010	122500	125805790	5670	5670	5670	5670	0
400	20231010	122400	125805790	5670	5670	5670	5670	0
401	20231010	122300	125805790	5670	5670	5670	5670	110
402	20231010	122200	125182090	5650	5650	5650	5650	0
403	20231010	122100	125182090	5650	5650	5650	5650	0
404	20231010	122000	125182090	5650	5650	5650	5650	0
405	20231010	121900	125182090	5650	5650	5650	5650	0
406	20231010	121800	125182090	5650	5650	5650	5650	219
407	20231010	121700	123944740	5660	5660	5660	5660	0
408	20231010	121600	123944740	5660	5660	5660	5660	0
409	20231010	121500	123944740	5660	5670	5670	5660	5
410	20231010	121400	123916430	5670	5670	5670	5670	0
411	20231010	121300	123916430	5670	5670	5670	5670	0
412	20231010	121200	123916430	5670	5670	5670	5670	0
413	20231010	121100	123916430	5670	5670	5670	5670	1
414	20231010	121000	123910760	5680	5680	5680	5680	0
415	20231010	120900	123910760	5680	5680	5680	5680	0
416	20231010	120800	123910760	5680	5680	5680	5680	0
417	20231010	120700	123910760	5680	5680	5680	5680	0
418	20231010	120600	123910760	5680	5680	5680	5680	1
419	20231010	120500	123905080	5690	5690	5690	5690	59
420	20231010	120400	123569370	5690	5690	5690	5690	0
421	20231010	120300	123569370	5690	5690	5690	5690	0
422	20231010	120200	123569370	5690	5690	5690	5690	10
423	20231010	120100	123512470	5700	5700	5700	5700	0
424	20231010	120000	123512470	5700	5690	5700	5690	175
425	20231010	115900	122516400	5700	5700	5700	5700	903
426	20231010	115800	117369300	5700	5700	5700	5700	0
427	20231010	115700	117369300	5700	5700	5700	5700	176
428	20231010	115600	116366100	5700	5690	5700	5690	674
429	20231010	115500	112526830	5670	5670	5670	5670	2
430	20231010	115400	112515490	5680	5680	5680	5680	1
431	20231010	115300	112509810	5690	5690	5690	5690	0
432	20231010	115200	112509810	5690	5690	5690	5690	0
433	20231010	115100	112509810	5690	5690	5690	5690	15
434	20231010	115000	112424460	5680	5680	5680	5680	0
435	20231010	114900	112424460	5680	5680	5680	5680	0
436	20231010	114800	112424460	5680	5680	5680	5680	0
437	20231010	114700	112424460	5680	5680	5680	5680	0
438	20231010	114600	112424460	5680	5680	5680	5680	0
439	20231010	114500	112424460	5680	5680	5680	5680	0
440	20231010	114400	112424460	5680	5680	5680	5680	0
441	20231010	114300	112424460	5680	5680	5680	5680	0
442	20231010	114200	112424460	5680	5680	5680	5680	0
443	20231010	114100	112424460	5680	5660	5680	5660	1232
444	20231010	114000	105439320	5650	5650	5650	5650	3
445	20231010	113900	105422370	5650	5660	5660	5650	99
446	20231010	113800	104862900	5660	5660	5660	5660	0
447	20231010	113700	104862900	5660	5660	5660	5660	88
448	20231010	113600	104364820	5660	5660	5660	5660	0
449	20231010	113500	104364820	5660	5660	5660	5660	0
450	20231010	113400	104364820	5660	5660	5660	5660	0
451	20231010	113300	104364820	5660	5660	5660	5660	8
452	20231010	113200	104319540	5660	5660	5660	5660	0
453	20231010	113100	104319540	5660	5660	5660	5660	0
454	20231010	113000	104319540	5660	5660	5660	5660	0
455	20231010	112900	104319540	5660	5660	5660	5660	0
456	20231010	112800	104319540	5660	5690	5690	5660	726
457	20231010	112700	100205560	5700	5700	5700	5700	0
458	20231010	112600	100205560	5700	5700	5700	5700	0
459	20231010	112500	100205560	5700	5700	5700	5700	0
460	20231010	112400	100205560	5700	5700	5700	5700	0
461	20231010	112300	100205560	5700	5700	5700	5700	0
462	20231010	112200	100205560	5700	5700	5700	5700	0
463	20231010	112100	100205560	5700	5700	5700	5700	0
464	20231010	112000	100205560	5700	5710	5710	5700	40
465	20231010	111900	99977460	5700	5700	5700	5700	0
466	20231010	111800	99977460	5700	5700	5700	5700	0
467	20231010	111700	99977460	5700	5700	5700	5700	0
468	20231010	111600	99977460	5700	5700	5700	5700	0
469	20231010	111500	99977460	5700	5700	5700	5700	0
470	20231010	111400	99977460	5700	5700	5700	5700	10
471	20231010	111300	99920460	5740	5740	5740	5740	0
472	20231010	111200	99920460	5740	5740	5740	5740	0
473	20231010	111100	99920460	5740	5740	5740	5740	0
474	20231010	111000	99920460	5740	5740	5740	5740	0
475	20231010	110900	99920460	5740	5740	5740	5740	0
476	20231010	110800	99920460	5740	5740	5740	5740	0
477	20231010	110700	99920460	5740	5740	5740	5740	0
478	20231010	110600	99920460	5740	5740	5740	5740	0
479	20231010	110500	99920460	5740	5740	5740	5740	0
480	20231010	110400	99920460	5740	5740	5740	5740	0
481	20231010	110300	99920460	5740	5740	5740	5740	0
482	20231010	110200	99920460	5740	5740	5740	5740	0
483	20231010	110100	99920460	5740	5740	5740	5740	0
484	20231010	110000	99920460	5740	5740	5740	5740	0
485	20231010	105900	99920460	5740	5740	5740	5740	0
486	20231010	105800	99920460	5740	5700	5740	5700	525
487	20231010	105700	96920750	5690	5690	5690	5690	0
488	20231010	105600	96920750	5690	5690	5690	5690	185
489	20231010	105500	95868100	5700	5700	5700	5700	0
490	20231010	105400	95868100	5700	5700	5700	5700	0
491	20231010	105300	95868100	5700	5700	5700	5700	0
492	20231010	105200	95868100	5700	5700	5700	5700	0
493	20231010	105100	95868100	5700	5700	5700	5700	0
494	20231010	105000	95868100	5700	5700	5700	5700	0
495	20231010	104900	95868100	5700	5700	5700	5700	10
496	20231010	104800	95811100	5690	5700	5700	5690	145
497	20231010	104700	94984700	5690	5690	5690	5690	0
498	20231010	104600	94984700	5690	5690	5690	5690	0
499	20231010	104500	94984700	5690	5690	5690	5690	2
500	20231010	104400	94973320	5700	5700	5700	5700	0
501	20231010	104300	94973320	5700	5700	5700	5700	0
502	20231010	104200	94973320	5700	5700	5700	5700	0
503	20231010	104100	94973320	5700	5700	5700	5700	0
504	20231010	104000	94973320	5700	5700	5700	5700	10
505	20231010	103900	94916320	5700	5700	5700	5700	0
506	20231010	103800	94916320	5700	5700	5700	5700	0
507	20231010	103700	94916320	5700	5700	5700	5700	10
508	20231010	103600	94859320	5700	5700	5700	5700	0
509	20231010	103500	94859320	5700	5700	5700	5700	45
510	20231010	103400	94602820	5670	5670	5670	5670	0
511	20231010	103300	94602820	5670	5670	5670	5670	0
512	20231010	103200	94602820	5670	5670	5670	5670	0
513	20231010	103100	94602820	5670	5670	5670	5670	39
514	20231010	103000	94381690	5670	5670	5670	5670	0
515	20231010	102900	94381690	5670	5670	5670	5670	0
516	20231010	102800	94381690	5670	5670	5670	5670	1
517	20231010	102700	94376020	5670	5670	5670	5670	0
518	20231010	102600	94376020	5670	5670	5670	5670	0
519	20231010	102500	94376020	5670	5670	5670	5670	0
520	20231010	102400	94376020	5670	5670	5670	5670	0
521	20231010	102300	94376020	5670	5670	5670	5670	100
522	20231010	102200	93809020	5670	5670	5670	5670	0
523	20231010	102100	93809020	5670	5670	5670	5670	0
524	20231010	102000	93809020	5670	5670	5670	5670	0
525	20231010	101900	93809020	5670	5670	5670	5670	99
526	20231010	101800	93247690	5670	5670	5670	5670	0
527	20231010	101700	93247690	5670	5670	5670	5670	0
528	20231010	101600	93247690	5670	5670	5670	5670	0
529	20231010	101500	93247690	5670	5670	5670	5670	0
530	20231010	101400	93247690	5670	5670	5670	5670	0
531	20231010	101300	93247690	5670	5670	5670	5670	0
532	20231010	101200	93247690	5670	5670	5670	5670	35
533	20231010	101100	93049240	5680	5680	5680	5680	50
534	20231010	101000	92765240	5700	5700	5700	5700	0
535	20231010	100900	92765240	5700	5700	5700	5700	0
536	20231010	100800	92765240	5700	5700	5700	5700	1
537	20231010	100700	92759540	5700	5700	5700	5700	0
538	20231010	100600	92759540	5700	5700	5700	5700	0
539	20231010	100500	92759540	5700	5700	5700	5700	0
540	20231010	100400	92759540	5700	5700	5700	5700	0
541	20231010	100300	92759540	5700	5700	5700	5700	0
542	20231010	100200	92759540	5700	5700	5700	5700	0
543	20231010	100100	92759540	5700	5700	5700	5700	0
544	20231010	100000	92759540	5700	5700	5700	5700	0
545	20231010	095900	92759540	5700	5700	5700	5700	0
546	20231010	095800	92759540	5700	5690	5700	5690	97
547	20231010	095700	92206650	5680	5680	5680	5680	0
548	20231010	095600	92206650	5680	5680	5680	5680	0
549	20231010	095500	92206650	5680	5680	5680	5680	201
550	20231010	095400	91064970	5680	5680	5680	5680	50
551	20231010	095300	90780970	5700	5700	5700	5700	105
552	20231010	095200	90182470	5700	5690	5700	5690	3
553	20231010	095100	90165390	5690	5690	5690	5690	0
554	20231010	095000	90165390	5690	5690	5690	5690	1
555	20231010	094900	90159700	5670	5670	5670	5670	0
556	20231010	094800	90159700	5670	5670	5670	5670	0
557	20231010	094700	90159700	5670	5670	5670	5670	100
558	20231010	094600	89592700	5700	5700	5700	5700	0
559	20231010	094500	89592700	5700	5700	5700	5700	0
560	20231010	094400	89592700	5700	5700	5700	5700	0
561	20231010	094300	89592700	5700	5700	5700	5700	54
562	20231010	094200	89284900	5700	5700	5700	5700	0
563	20231010	094100	89284900	5700	5700	5700	5700	0
564	20231010	094000	89284900	5700	5740	5740	5670	2007
565	20231010	093900	77870480	5740	5740	5740	5740	0
566	20231010	093800	77870480	5740	5740	5740	5740	0
567	20231010	093700	77870480	5740	5740	5740	5740	1
568	20231010	093600	77864740	5740	5740	5740	5740	0
569	20231010	093500	77864740	5740	5740	5740	5740	0
570	20231010	093400	77864740	5740	5740	5740	5740	0
571	20231010	093300	77864740	5740	5740	5740	5740	25
572	20231010	093200	77721240	5740	5740	5740	5740	203
573	20231010	093100	76556020	5740	5740	5740	5740	1
574	20231010	093000	76550280	5730	5730	5730	5730	352
575	20231010	092900	74533320	5690	5690	5690	5690	0
576	20231010	092800	74533320	5690	5690	5690	5690	0
577	20231010	092700	74533320	5690	5690	5690	5690	0
578	20231010	092600	74533320	5690	5690	5690	5690	10
579	20231010	092500	74476420	5730	5710	5730	5710	174
580	20231010	092400	73480830	5720	5720	5720	5720	0
581	20231010	092300	73480830	5720	5720	5720	5720	0
582	20231010	092200	73480830	5720	5710	5720	5710	174
583	20231010	092100	72485610	5720	5690	5720	5690	176
584	20231010	092000	71481130	5680	5680	5680	5680	0
585	20231010	091900	71481130	5680	5690	5690	5680	277
586	20231010	091800	69905040	5650	5650	5650	5650	0
587	20231010	091700	69905040	5650	5650	5650	5650	0
588	20231010	091600	69905040	5650	5650	5650	5650	0
589	20231010	091500	69905040	5650	5650	5650	5650	10
590	20231010	091400	69848540	5620	5620	5620	5620	0
591	20231010	091300	69848540	5620	5650	5650	5620	294
592	20231010	091200	68195260	5660	5660	5660	5660	0
593	20231010	091100	68195260	5660	5660	5660	5660	1
594	20231010	091000	68189600	5670	5670	5670	5670	0
595	20231010	090900	68189600	5670	5630	5670	5630	650
596	20231010	090800	64522060	5590	5590	5600	5590	511
597	20231010	090700	61664940	5590	5620	5620	5590	1990
598	20231010	090600	50518120	5610	5640	5640	5610	1212
599	20231010	090500	43696450	5640	5670	5670	5640	3565
600	20231010	090400	23562280	5670	5700	5700	5670	600
601	20231010	090300	20153670	5690	5700	5730	5680	1047
602	20231010	090200	14188600	5730	5740	5740	5730	552
603	20231010	090100	11020150	5800	5800	5800	5800	0
604	20231010	090000	11020150	5800	5790	5800	5790	1901