KissMeData/219420/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202100	134115900	5570	5570	5570	5570	1909
3	20231011	202000	134115900	5570	5570	5570	5570	0
4	20231011	201900	134115900	5570	5570	5570	5570	0
5	20231011	201800	134115900	5570	5570	5570	5570	0
6	20231011	201700	134115900	5570	5570	5570	5570	0
7	20231011	201600	134115900	5570	5570	5570	5570	0
8	20231011	201500	134115900	5570	5570	5570	5570	0
9	20231011	201400	134115900	5570	5570	5570	5570	0
10	20231011	201300	134115900	5570	5570	5570	5570	0
11	20231011	201200	134115900	5570	5570	5570	5570	0
12	20231011	201100	134115900	5570	5570	5570	5570	0
13	20231011	201000	134115900	5570	5570	5570	5570	0
14	20231011	200900	134115900	5570	5570	5570	5570	0
15	20231011	200800	134115900	5570	5570	5570	5570	0
16	20231011	200700	134115900	5570	5570	5570	5570	0
17	20231011	200600	134115900	5570	5570	5570	5570	0
18	20231011	200500	134115900	5570	5570	5570	5570	0
19	20231011	200400	134115900	5570	5570	5570	5570	0
20	20231011	200300	134115900	5570	5570	5570	5570	0
21	20231011	200200	134115900	5570	5570	5570	5570	0
22	20231011	200100	134115900	5570	5570	5570	5570	0
23	20231011	200000	134115900	5570	5570	5570	5570	0
24	20231011	195900	134115900	5570	5570	5570	5570	0
25	20231011	195800	134115900	5570	5570	5570	5570	0
26	20231011	195700	134115900	5570	5570	5570	5570	0
27	20231011	195600	134115900	5570	5570	5570	5570	0
28	20231011	195500	134115900	5570	5570	5570	5570	0
29	20231011	195400	134115900	5570	5570	5570	5570	0
30	20231011	195300	134115900	5570	5570	5570	5570	0
31	20231011	195200	134115900	5570	5570	5570	5570	0
32	20231011	195100	134115900	5570	5570	5570	5570	1909
33	20231011	195000	134115900	5570	5570	5570	5570	0
34	20231011	194900	134115900	5570	5570	5570	5570	0
35	20231011	194800	134115900	5570	5570	5570	5570	0
36	20231011	194700	134115900	5570	5570	5570	5570	0
37	20231011	194600	134115900	5570	5570	5570	5570	0
38	20231011	194500	134115900	5570	5570	5570	5570	0
39	20231011	194400	134115900	5570	5570	5570	5570	0
40	20231011	194300	134115900	5570	5570	5570	5570	0
41	20231011	194200	134115900	5570	5570	5570	5570	0
42	20231011	194100	134115900	5570	5570	5570	5570	0
43	20231011	194000	134115900	5570	5570	5570	5570	0
44	20231011	193900	134115900	5570	5570	5570	5570	0
45	20231011	193800	134115900	5570	5570	5570	5570	0
46	20231011	193700	134115900	5570	5570	5570	5570	0
47	20231011	193600	134115900	5570	5570	5570	5570	0
48	20231011	193500	134115900	5570	5570	5570	5570	0
49	20231011	193400	134115900	5570	5570	5570	5570	0
50	20231011	193300	134115900	5570	5570	5570	5570	0
51	20231011	193200	134115900	5570	5570	5570	5570	0
52	20231011	193100	134115900	5570	5570	5570	5570	0
53	20231011	193000	134115900	5570	5570	5570	5570	0
54	20231011	192900	134115900	5570	5570	5570	5570	0
55	20231011	192800	134115900	5570	5570	5570	5570	0
56	20231011	192700	134115900	5570	5570	5570	5570	0
57	20231011	192600	134115900	5570	5570	5570	5570	0
58	20231011	192500	134115900	5570	5570	5570	5570	0
59	20231011	192400	134115900	5570	5570	5570	5570	0
60	20231011	192300	134115900	5570	5570	5570	5570	0
61	20231011	192200	134115900	5570	5570	5570	5570	0
62	20231011	192100	134115900	5570	5570	5570	5570	1909
63	20231011	192000	134115900	5570	5570	5570	5570	0
64	20231011	191900	134115900	5570	5570	5570	5570	0
65	20231011	191800	134115900	5570	5570	5570	5570	0
66	20231011	191700	134115900	5570	5570	5570	5570	0
67	20231011	191600	134115900	5570	5570	5570	5570	0
68	20231011	191500	134115900	5570	5570	5570	5570	0
69	20231011	191400	134115900	5570	5570	5570	5570	0
70	20231011	191300	134115900	5570	5570	5570	5570	0
71	20231011	191200	134115900	5570	5570	5570	5570	0
72	20231011	191100	134115900	5570	5570	5570	5570	0
73	20231011	191000	134115900	5570	5570	5570	5570	0
74	20231011	190900	134115900	5570	5570	5570	5570	0
75	20231011	190800	134115900	5570	5570	5570	5570	0
76	20231011	190700	134115900	5570	5570	5570	5570	0
77	20231011	190600	134115900	5570	5570	5570	5570	0
78	20231011	190500	134115900	5570	5570	5570	5570	0
79	20231011	190400	134115900	5570	5570	5570	5570	0
80	20231011	190300	134115900	5570	5570	5570	5570	0
81	20231011	190200	134115900	5570	5570	5570	5570	0
82	20231011	190100	134115900	5570	5570	5570	5570	0
83	20231011	190000	134115900	5570	5570	5570	5570	0
84	20231011	185900	134115900	5570	5570	5570	5570	0
85	20231011	185800	134115900	5570	5570	5570	5570	0
86	20231011	185700	134115900	5570	5570	5570	5570	0
87	20231011	185600	134115900	5570	5570	5570	5570	0
88	20231011	185500	134115900	5570	5570	5570	5570	0
89	20231011	185400	134115900	5570	5570	5570	5570	0
90	20231011	185300	134115900	5570	5570	5570	5570	0
91	20231011	185200	134115900	5570	5570	5570	5570	0
92	20231011	185100	134115900	5570	5570	5570	5570	1909
93	20231011	185000	134115900	5570	5570	5570	5570	0
94	20231011	184900	134115900	5570	5570	5570	5570	0
95	20231011	184800	134115900	5570	5570	5570	5570	0
96	20231011	184700	134115900	5570	5570	5570	5570	0
97	20231011	184600	134115900	5570	5570	5570	5570	0
98	20231011	184500	134115900	5570	5570	5570	5570	0
99	20231011	184400	134115900	5570	5570	5570	5570	0
100	20231011	184300	134115900	5570	5570	5570	5570	0
101	20231011	184200	134115900	5570	5570	5570	5570	0
102	20231011	184100	134115900	5570	5570	5570	5570	0
103	20231011	184000	134115900	5570	5570	5570	5570	0
104	20231011	183900	134115900	5570	5570	5570	5570	0
105	20231011	183800	134115900	5570	5570	5570	5570	0
106	20231011	183700	134115900	5570	5570	5570	5570	0
107	20231011	183600	134115900	5570	5570	5570	5570	0
108	20231011	183500	134115900	5570	5570	5570	5570	0
109	20231011	183400	134115900	5570	5570	5570	5570	0
110	20231011	183300	134115900	5570	5570	5570	5570	0
111	20231011	183200	134115900	5570	5570	5570	5570	0
112	20231011	183100	134115900	5570	5570	5570	5570	0
113	20231011	183000	134115900	5570	5570	5570	5570	0
114	20231011	182900	134115900	5570	5570	5570	5570	0
115	20231011	182800	134115900	5570	5570	5570	5570	0
116	20231011	182700	134115900	5570	5570	5570	5570	0
117	20231011	182600	134115900	5570	5570	5570	5570	0
118	20231011	182500	134115900	5570	5570	5570	5570	0
119	20231011	182400	134115900	5570	5570	5570	5570	0
120	20231011	182300	134115900	5570	5570	5570	5570	0
121	20231011	182200	134115900	5570	5570	5570	5570	0
122	20231011	182100	134115900	5570	5570	5570	5570	1909
123	20231011	182000	134115900	5570	5570	5570	5570	0
124	20231011	181900	134115900	5570	5570	5570	5570	0
125	20231011	181800	134115900	5570	5570	5570	5570	0
126	20231011	181700	134115900	5570	5570	5570	5570	0
127	20231011	181600	134115900	5570	5570	5570	5570	0
128	20231011	181500	134115900	5570	5570	5570	5570	0
129	20231011	181400	134115900	5570	5570	5570	5570	0
130	20231011	181300	134115900	5570	5570	5570	5570	0
131	20231011	181200	134115900	5570	5570	5570	5570	0
132	20231011	181100	134115900	5570	5570	5570	5570	0
133	20231011	181000	134115900	5570	5570	5570	5570	0
134	20231011	180900	134115900	5570	5570	5570	5570	0
135	20231011	180800	134115900	5570	5570	5570	5570	0
136	20231011	180700	134115900	5570	5570	5570	5570	0
137	20231011	180600	134115900	5570	5570	5570	5570	0
138	20231011	180500	134115900	5570	5570	5570	5570	0
139	20231011	180400	134115900	5570	5570	5570	5570	0
140	20231011	180300	134115900	5570	5570	5570	5570	0
141	20231011	180200	134115900	5570	5570	5570	5570	0
142	20231011	180100	134115900	5570	5570	5570	5570	0
143	20231011	180000	134115900	5570	5570	5570	5570	0
144	20231011	175900	134115900	5570	5570	5570	5570	0
145	20231011	175800	134115900	5570	5570	5570	5570	0
146	20231011	175700	134115900	5570	5570	5570	5570	0
147	20231011	175600	134115900	5570	5570	5570	5570	0
148	20231011	175500	134115900	5570	5570	5570	5570	0
149	20231011	175400	134115900	5570	5570	5570	5570	0
150	20231011	175300	134115900	5570	5570	5570	5570	0
151	20231011	175200	134115900	5570	5570	5570	5570	0
152	20231011	175100	134115900	5570	5570	5570	5570	1909
153	20231011	175000	134115900	5570	5570	5570	5570	0
154	20231011	174900	134115900	5570	5570	5570	5570	0
155	20231011	174800	134115900	5570	5570	5570	5570	0
156	20231011	174700	134115900	5570	5570	5570	5570	0
157	20231011	174600	134115900	5570	5570	5570	5570	0
158	20231011	174500	134115900	5570	5570	5570	5570	0
159	20231011	174400	134115900	5570	5570	5570	5570	0
160	20231011	174300	134115900	5570	5570	5570	5570	0
161	20231011	174200	134115900	5570	5570	5570	5570	0
162	20231011	174100	134115900	5570	5570	5570	5570	0
163	20231011	174000	134115900	5570	5570	5570	5570	0
164	20231011	173900	134115900	5570	5570	5570	5570	0
165	20231011	173800	134115900	5570	5570	5570	5570	0
166	20231011	173700	134115900	5570	5570	5570	5570	0
167	20231011	173600	134115900	5570	5570	5570	5570	0
168	20231011	173500	134115900	5570	5570	5570	5570	0
169	20231011	173400	134115900	5570	5570	5570	5570	0
170	20231011	173300	134115900	5570	5570	5570	5570	0
171	20231011	173200	134115900	5570	5570	5570	5570	0
172	20231011	173100	134115900	5570	5570	5570	5570	0
173	20231011	173000	134115900	5570	5570	5570	5570	0
174	20231011	172900	134115900	5570	5570	5570	5570	0
175	20231011	172800	134115900	5570	5570	5570	5570	0
176	20231011	172700	134115900	5570	5570	5570	5570	0
177	20231011	172600	134115900	5570	5570	5570	5570	0
178	20231011	172500	134115900	5570	5570	5570	5570	0
179	20231011	172400	134115900	5570	5570	5570	5570	0
180	20231011	172300	134115900	5570	5570	5570	5570	0
181	20231011	172200	134115900	5570	5570	5570	5570	0
182	20231011	172100	134115900	5570	5570	5570	5570	1909
183	20231011	172000	134115900	5570	5570	5570	5570	0
184	20231011	171900	134115900	5570	5570	5570	5570	0
185	20231011	171800	134115900	5570	5570	5570	5570	0
186	20231011	171700	134115900	5570	5570	5570	5570	0
187	20231011	171600	134115900	5570	5570	5570	5570	0
188	20231011	171500	134115900	5570	5570	5570	5570	0
189	20231011	171400	134115900	5570	5570	5570	5570	0
190	20231011	171300	134115900	5570	5570	5570	5570	0
191	20231011	171200	134115900	5570	5570	5570	5570	0
192	20231011	171100	134115900	5570	5570	5570	5570	0
193	20231011	171000	134115900	5570	5570	5570	5570	0
194	20231011	170900	134115900	5570	5570	5570	5570	0
195	20231011	170800	134115900	5570	5570	5570	5570	0
196	20231011	170700	134115900	5570	5570	5570	5570	0
197	20231011	170600	134115900	5570	5570	5570	5570	0
198	20231011	170500	134115900	5570	5570	5570	5570	0
199	20231011	170400	134115900	5570	5570	5570	5570	0
200	20231011	170300	134115900	5570	5570	5570	5570	0
201	20231011	170200	134115900	5570	5570	5570	5570	0
202	20231011	170100	134115900	5570	5570	5570	5570	0
203	20231011	170000	134115900	5570	5570	5570	5570	0
204	20231011	165900	134115900	5570	5570	5570	5570	0
205	20231011	165800	134115900	5570	5570	5570	5570	0
206	20231011	165700	134115900	5570	5570	5570	5570	0
207	20231011	165600	134115900	5570	5570	5570	5570	0
208	20231011	165500	134115900	5570	5570	5570	5570	0
209	20231011	165400	134115900	5570	5570	5570	5570	0
210	20231011	165300	134115900	5570	5570	5570	5570	0
211	20231011	165200	134115900	5570	5570	5570	5570	0
212	20231011	165100	134115900	5570	5570	5570	5570	1909
213	20231011	165000	134115900	5570	5570	5570	5570	0
214	20231011	164900	134115900	5570	5570	5570	5570	0
215	20231011	164800	134115900	5570	5570	5570	5570	0
216	20231011	164700	134115900	5570	5570	5570	5570	0
217	20231011	164600	134115900	5570	5570	5570	5570	0
218	20231011	164500	134115900	5570	5570	5570	5570	0
219	20231011	164400	134115900	5570	5570	5570	5570	0
220	20231011	164300	134115900	5570	5570	5570	5570	0
221	20231011	164200	134115900	5570	5570	5570	5570	0
222	20231011	164100	134115900	5570	5570	5570	5570	0
223	20231011	164000	134115900	5570	5570	5570	5570	0
224	20231011	163900	134115900	5570	5570	5570	5570	0
225	20231011	163800	134115900	5570	5570	5570	5570	0
226	20231011	163700	134115900	5570	5570	5570	5570	0
227	20231011	163600	134115900	5570	5570	5570	5570	0
228	20231011	163500	134115900	5570	5570	5570	5570	0
229	20231011	163400	134115900	5570	5570	5570	5570	0
230	20231011	163300	134115900	5570	5570	5570	5570	0
231	20231011	163200	134115900	5570	5570	5570	5570	0
232	20231011	163100	134115900	5570	5570	5570	5570	0
233	20231011	163000	134115900	5570	5570	5570	5570	0
234	20231011	162900	134115900	5570	5570	5570	5570	0
235	20231011	162800	134115900	5570	5570	5570	5570	0
236	20231011	162700	134115900	5570	5570	5570	5570	0
237	20231011	162600	134115900	5570	5570	5570	5570	0
238	20231011	162500	134115900	5570	5570	5570	5570	0
239	20231011	162400	134115900	5570	5570	5570	5570	0
240	20231011	162300	134115900	5570	5570	5570	5570	0
241	20231011	162200	134115900	5570	5570	5570	5570	0
242	20231011	162100	134115900	5570	5570	5570	5570	1909
243	20231011	162000	134115900	5570	5570	5570	5570	0
244	20231011	161900	134115900	5570	5570	5570	5570	0
245	20231011	161800	134115900	5570	5570	5570	5570	0
246	20231011	161700	134115900	5570	5570	5570	5570	0
247	20231011	161600	134115900	5570	5570	5570	5570	0
248	20231011	161500	134115900	5570	5570	5570	5570	0
249	20231011	161400	134115900	5570	5570	5570	5570	0
250	20231011	161300	134115900	5570	5570	5570	5570	0
251	20231011	161200	134115900	5570	5570	5570	5570	0
252	20231011	161100	134115900	5570	5570	5570	5570	0
253	20231011	161000	134115900	5570	5570	5570	5570	0
254	20231011	160900	134115900	5570	5570	5570	5570	0
255	20231011	160800	134115900	5570	5570	5570	5570	0
256	20231011	160700	134115900	5570	5570	5570	5570	0
257	20231011	160600	134115900	5570	5570	5570	5570	0
258	20231011	160500	134115900	5570	5570	5570	5570	0
259	20231011	160400	134115900	5570	5570	5570	5570	0
260	20231011	160300	134115900	5570	5570	5570	5570	0
261	20231011	160200	134115900	5570	5570	5570	5570	0
262	20231011	160100	134115900	5570	5570	5570	5570	0
263	20231011	160000	134115900	5570	5570	5570	5570	0
264	20231011	155900	134115900	5570	5570	5570	5570	0
265	20231011	155800	134115900	5570	5570	5570	5570	0
266	20231011	155700	134115900	5570	5570	5570	5570	0
267	20231011	155600	134115900	5570	5570	5570	5570	0
268	20231011	155500	134115900	5570	5570	5570	5570	0
269	20231011	155400	134115900	5570	5570	5570	5570	0
270	20231011	155300	134115900	5570	5570	5570	5570	0
271	20231011	155200	134115900	5570	5570	5570	5570	0
272	20231011	155100	134115900	5570	5570	5570	5570	1909
273	20231011	155000	134115900	5570	5570	5570	5570	0
274	20231011	154900	134115900	5570	5570	5570	5570	0
275	20231011	154800	134115900	5570	5570	5570	5570	0
276	20231011	154700	134115900	5570	5570	5570	5570	0
277	20231011	154600	134115900	5570	5570	5570	5570	0
278	20231011	154500	134115900	5570	5570	5570	5570	0
279	20231011	154400	134115900	5570	5570	5570	5570	0
280	20231011	154300	134115900	5570	5570	5570	5570	0
281	20231011	154200	134115900	5570	5570	5570	5570	0
282	20231011	154100	134115900	5570	5570	5570	5570	0
283	20231011	154000	134115900	5570	5570	5570	5570	0
284	20231011	153900	134115900	5570	5570	5570	5570	0
285	20231011	153800	134115900	5570	5570	5570	5570	0
286	20231011	153700	134115900	5570	5570	5570	5570	0
287	20231011	153600	134115900	5570	5570	5570	5570	0
288	20231011	153500	134115900	5570	5570	5570	5570	0
289	20231011	153400	134115900	5570	5570	5570	5570	0
290	20231011	153300	134115900	5570	5570	5570	5570	0
291	20231011	153200	134115900	5570	5570	5570	5570	0
292	20231011	153100	134115900	5570	5570	5570	5570	0
293	20231011	153000	134115900	5570	5570	5570	5570	1909
294	20231011	152900	123482770	5590	5590	5590	5590	0
295	20231011	152800	123482770	5590	5590	5590	5590	0
296	20231011	152700	123482770	5590	5590	5590	5590	0
297	20231011	152600	123482770	5590	5590	5590	5590	0
298	20231011	152500	123482770	5590	5590	5590	5590	0
299	20231011	152400	123482770	5590	5590	5590	5590	0
300	20231011	152300	123482770	5590	5590	5590	5590	0
301	20231011	152200	123482770	5590	5590	5590	5590	0
302	20231011	152100	123482770	5590	5590	5590	5590	0
303	20231011	152000	123482770	5590	5590	5590	5590	0
304	20231011	151900	123482770	5590	5590	5590	5590	209
305	20231011	151800	122314460	5590	5610	5610	5590	31
306	20231011	151700	122140770	5630	5630	5630	5630	0
307	20231011	151600	122140770	5630	5630	5630	5630	0
308	20231011	151500	122140770	5630	5630	5630	5630	1
309	20231011	151400	122135140	5590	5590	5590	5590	0
310	20231011	151300	122135140	5590	5590	5590	5590	0
311	20231011	151200	122135140	5590	5590	5590	5590	0
312	20231011	151100	122135140	5590	5600	5600	5590	230
313	20231011	151000	120849390	5610	5610	5610	5610	100
314	20231011	150900	120288390	5640	5640	5640	5640	500
315	20231011	150800	117468390	5640	5640	5640	5640	0
316	20231011	150700	117468390	5640	5640	5640	5640	0
317	20231011	150600	117468390	5640	5630	5640	5630	18
318	20231011	150500	117366880	5630	5630	5630	5630	5
319	20231011	150400	117338730	5600	5600	5600	5600	0
320	20231011	150300	117338730	5600	5600	5600	5600	0
321	20231011	150200	117338730	5600	5600	5600	5600	205
322	20231011	150100	116190730	5600	5600	5600	5600	30
323	20231011	150000	116022730	5600	5600	5600	5600	0
324	20231011	145900	116022730	5600	5610	5610	5600	100
325	20231011	145800	115462720	5630	5630	5630	5610	44
326	20231011	145700	115215360	5630	5640	5640	5630	229
327	20231011	145600	113924090	5650	5650	5650	5650	0
328	20231011	145500	113924090	5650	5650	5650	5650	0
329	20231011	145400	113924090	5650	5650	5650	5650	0
330	20231011	145300	113924090	5650	5630	5650	5630	8
331	20231011	145200	113878960	5630	5630	5630	5630	6
332	20231011	145100	113845180	5630	5620	5630	5620	53
333	20231011	145000	113546800	5600	5600	5600	5600	0
334	20231011	144900	113546800	5600	5600	5600	5600	0
335	20231011	144800	113546800	5600	5600	5600	5600	3
336	20231011	144700	113530000	5600	5600	5600	5600	365
337	20231011	144600	111486000	5600	5610	5610	5600	200
338	20231011	144500	110365830	5620	5620	5620	5620	0
339	20231011	144400	110365830	5620	5620	5620	5620	0
340	20231011	144300	110365830	5620	5620	5620	5620	89
341	20231011	144200	109865650	5620	5620	5620	5620	15
342	20231011	144100	109781350	5620	5620	5620	5620	1
343	20231011	144000	109775730	5630	5630	5630	5630	6
344	20231011	143900	109741950	5600	5610	5610	5600	604
345	20231011	143800	106359210	5610	5610	5610	5610	0
346	20231011	143700	106359210	5610	5610	5610	5610	0
347	20231011	143600	106359210	5610	5610	5610	5610	0
348	20231011	143500	106359210	5610	5610	5610	5610	0
349	20231011	143400	106359210	5610	5610	5610	5610	0
350	20231011	143300	106359210	5610	5610	5610	5610	0
351	20231011	143200	106359210	5610	5610	5610	5610	0
352	20231011	143100	106359210	5610	5610	5610	5610	180
353	20231011	143000	105349410	5610	5610	5610	5610	0
354	20231011	142900	105349410	5610	5610	5610	5610	4
355	20231011	142800	105326970	5620	5620	5620	5620	27
356	20231011	142700	105175230	5650	5650	5650	5650	0
357	20231011	142600	105175230	5650	5650	5650	5650	0
358	20231011	142500	105175230	5650	5650	5650	5650	0
359	20231011	142400	105175230	5650	5650	5650	5650	0
360	20231011	142300	105175230	5650	5650	5650	5650	0
361	20231011	142200	105175230	5650	5650	5650	5650	0
362	20231011	142100	105175230	5650	5650	5650	5650	0
363	20231011	142000	105175230	5650	5650	5650	5650	0
364	20231011	141900	105175230	5650	5650	5650	5650	0
365	20231011	141800	105175230	5650	5650	5650	5650	0
366	20231011	141700	105175230	5650	5650	5650	5650	0
367	20231011	141600	105175230	5650	5650	5650	5650	0
368	20231011	141500	105175230	5650	5650	5650	5650	0
369	20231011	141400	105175230	5650	5650	5650	5650	6
370	20231011	141300	105141330	5650	5650	5650	5650	0
371	20231011	141200	105141330	5650	5650	5650	5650	0
372	20231011	141100	105141330	5650	5650	5650	5650	0
373	20231011	141000	105141330	5650	5650	5650	5650	0
374	20231011	140900	105141330	5650	5650	5650	5650	1
375	20231011	140800	105135680	5650	5650	5650	5650	0
376	20231011	140700	105135680	5650	5650	5650	5650	0
377	20231011	140600	105135680	5650	5650	5650	5650	0
378	20231011	140500	105135680	5650	5650	5650	5650	0
379	20231011	140400	105135680	5650	5650	5650	5650	0
380	20231011	140300	105135680	5650	5650	5650	5650	0
381	20231011	140200	105135680	5650	5650	5650	5650	0
382	20231011	140100	105135680	5650	5650	5650	5650	0
383	20231011	140000	105135680	5650	5650	5650	5650	34
384	20231011	135900	104943580	5650	5650	5650	5650	1
385	20231011	135800	104937930	5650	5650	5650	5650	0
386	20231011	135700	104937930	5650	5650	5650	5650	0
387	20231011	135600	104937930	5650	5650	5650	5650	0
388	20231011	135500	104937930	5650	5650	5650	5650	0
389	20231011	135400	104937930	5650	5620	5650	5610	1733
390	20231011	135300	95203450	5620	5630	5630	5620	450
391	20231011	135200	92674300	5650	5650	5650	5650	0
392	20231011	135100	92674300	5650	5650	5650	5650	0
393	20231011	135000	92674300	5650	5650	5650	5650	0
394	20231011	134900	92674300	5650	5650	5650	5650	0
395	20231011	134800	92674300	5650	5650	5650	5650	0
396	20231011	134700	92674300	5650	5650	5650	5650	113
397	20231011	134600	92035850	5650	5650	5650	5650	109
398	20231011	134500	91420000	5650	5650	5650	5650	0
399	20231011	134400	91420000	5650	5650	5650	5650	0
400	20231011	134300	91420000	5650	5650	5650	5650	0
401	20231011	134200	91420000	5650	5650	5650	5650	0
402	20231011	134100	91420000	5650	5650	5650	5650	0
403	20231011	134000	91420000	5650	5650	5650	5650	0
404	20231011	133900	91420000	5650	5650	5650	5650	20
405	20231011	133800	91307000	5650	5650	5650	5650	0
406	20231011	133700	91307000	5650	5650	5650	5650	0
407	20231011	133600	91307000	5650	5650	5650	5650	0
408	20231011	133500	91307000	5650	5650	5650	5650	1
409	20231011	133400	91301350	5650	5650	5650	5650	0
410	20231011	133300	91301350	5650	5650	5650	5650	50
411	20231011	133200	91018850	5630	5630	5630	5630	0
412	20231011	133100	91018850	5630	5630	5630	5630	0
413	20231011	133000	91018850	5630	5630	5630	5630	0
414	20231011	132900	91018850	5630	5630	5630	5630	0
415	20231011	132800	91018850	5630	5630	5630	5630	0
416	20231011	132700	91018850	5630	5630	5630	5630	0
417	20231011	132600	91018850	5630	5630	5630	5630	111
418	20231011	132500	90393920	5650	5650	5650	5650	2
419	20231011	132400	90382620	5640	5640	5640	5640	0
420	20231011	132300	90382620	5640	5640	5640	5640	0
421	20231011	132200	90382620	5640	5640	5640	5640	0
422	20231011	132100	90382620	5640	5640	5640	5640	0
423	20231011	132000	90382620	5640	5640	5640	5640	0
424	20231011	131900	90382620	5640	5640	5640	5640	0
425	20231011	131800	90382620	5640	5640	5640	5640	0
426	20231011	131700	90382620	5640	5640	5640	5640	0
427	20231011	131600	90382620	5640	5640	5640	5640	0
428	20231011	131500	90382620	5640	5640	5640	5640	0
429	20231011	131400	90382620	5640	5640	5640	5640	302
430	20231011	131300	88679340	5650	5650	5650	5650	0
431	20231011	131200	88679340	5650	5650	5650	5650	0
432	20231011	131100	88679340	5650	5650	5650	5650	0
433	20231011	131000	88679340	5650	5650	5650	5650	5
434	20231011	130900	88651090	5650	5650	5650	5650	0
435	20231011	130800	88651090	5650	5650	5650	5650	0
436	20231011	130700	88651090	5650	5650	5650	5650	10
437	20231011	130600	88594590	5650	5650	5650	5650	0
438	20231011	130500	88594590	5650	5650	5650	5650	0
439	20231011	130400	88594590	5650	5650	5650	5650	100
440	20231011	130300	88029590	5640	5640	5640	5640	0
441	20231011	130200	88029590	5640	5640	5640	5640	0
442	20231011	130100	88029590	5640	5640	5640	5640	0
443	20231011	130000	88029590	5640	5640	5640	5640	0
444	20231011	125900	88029590	5640	5640	5640	5640	1
445	20231011	125800	88023950	5630	5630	5630	5630	0
446	20231011	125700	88023950	5630	5630	5630	5630	0
447	20231011	125600	88023950	5630	5630	5630	5630	0
448	20231011	125500	88023950	5630	5630	5630	5630	0
449	20231011	125400	88023950	5630	5630	5630	5630	162
450	20231011	125300	87111890	5630	5630	5630	5630	0
451	20231011	125200	87111890	5630	5630	5630	5630	210
452	20231011	125100	85929590	5630	5630	5630	5630	0
453	20231011	125000	85929590	5630	5630	5630	5630	0
454	20231011	124900	85929590	5630	5630	5630	5630	100
455	20231011	124800	85366590	5650	5650	5650	5650	0
456	20231011	124700	85366590	5650	5650	5650	5650	390
457	20231011	124600	83163090	5630	5630	5630	5630	165
458	20231011	124500	82234140	5630	5630	5630	5630	0
459	20231011	124400	82234140	5630	5630	5630	5630	51
460	20231011	124300	81947010	5650	5650	5650	5650	0
461	20231011	124200	81947010	5650	5650	5650	5650	0
462	20231011	124100	81947010	5650	5650	5650	5650	0
463	20231011	124000	81947010	5650	5650	5650	5650	0
464	20231011	123900	81947010	5650	5650	5650	5650	17
465	20231011	123800	81850960	5630	5630	5630	5630	0
466	20231011	123700	81850960	5630	5630	5630	5630	0
467	20231011	123600	81850960	5630	5630	5630	5630	0
468	20231011	123500	81850960	5630	5630	5630	5630	0
469	20231011	123400	81850960	5630	5630	5630	5630	0
470	20231011	123300	81850960	5630	5630	5630	5630	0
471	20231011	123200	81850960	5630	5630	5630	5630	150
472	20231011	123100	81006460	5650	5650	5650	5650	0
473	20231011	123000	81006460	5650	5650	5650	5650	0
474	20231011	122900	81006460	5650	5650	5650	5650	0
475	20231011	122800	81006460	5650	5650	5650	5650	0
476	20231011	122700	81006460	5650	5650	5650	5650	0
477	20231011	122600	81006460	5650	5650	5650	5650	0
478	20231011	122500	81006460	5650	5650	5650	5650	0
479	20231011	122400	81006460	5650	5650	5650	5650	0
480	20231011	122300	81006460	5650	5650	5650	5650	0
481	20231011	122200	81006460	5650	5650	5650	5650	5
482	20231011	122100	80978210	5630	5630	5630	5630	0
483	20231011	122000	80978210	5630	5630	5630	5630	0
484	20231011	121900	80978210	5630	5640	5640	5630	194
485	20231011	121800	79885420	5650	5650	5650	5650	0
486	20231011	121700	79885420	5650	5650	5650	5650	0
487	20231011	121600	79885420	5650	5650	5650	5650	1
488	20231011	121500	79879770	5650	5650	5650	5650	0
489	20231011	121400	79879770	5650	5650	5650	5650	0
490	20231011	121300	79879770	5650	5650	5650	5650	0
491	20231011	121200	79879770	5650	5650	5650	5650	0
492	20231011	121100	79879770	5650	5650	5650	5650	0
493	20231011	121000	79879770	5650	5650	5650	5650	137
494	20231011	120900	79105720	5650	5650	5650	5650	0
495	20231011	120800	79105720	5650	5650	5650	5650	0
496	20231011	120700	79105720	5650	5650	5650	5650	0
497	20231011	120600	79105720	5650	5650	5650	5650	0
498	20231011	120500	79105720	5650	5650	5650	5650	0
499	20231011	120400	79105720	5650	5650	5650	5650	40
500	20231011	120300	78879720	5650	5650	5650	5650	0
501	20231011	120200	78879720	5650	5650	5650	5650	0
502	20231011	120100	78879720	5650	5650	5650	5650	0
503	20231011	120000	78879720	5650	5660	5660	5650	350
504	20231011	115900	76902190	5670	5670	5670	5670	0
505	20231011	115800	76902190	5670	5670	5670	5670	0
506	20231011	115700	76902190	5670	5660	5670	5660	15
507	20231011	115600	76817240	5660	5660	5660	5660	0
508	20231011	115500	76817240	5660	5660	5660	5660	87
509	20231011	115400	76324820	5650	5650	5650	5650	0
510	20231011	115300	76324820	5650	5650	5650	5650	80
511	20231011	115200	75872820	5650	5650	5650	5650	0
512	20231011	115100	75872820	5650	5650	5650	5650	0
513	20231011	115000	75872820	5650	5650	5650	5650	0
514	20231011	114900	75872820	5650	5650	5650	5650	250
515	20231011	114800	74460320	5660	5660	5660	5660	0
516	20231011	114700	74460320	5660	5660	5660	5660	0
517	20231011	114600	74460320	5660	5660	5660	5660	0
518	20231011	114500	74460320	5660	5660	5660	5660	0
519	20231011	114400	74460320	5660	5660	5660	5660	0
520	20231011	114300	74460320	5660	5660	5660	5660	0
521	20231011	114200	74460320	5660	5660	5660	5660	0
522	20231011	114100	74460320	5660	5650	5660	5650	10
523	20231011	114000	74403760	5640	5640	5640	5640	0
524	20231011	113900	74403760	5640	5640	5640	5640	0
525	20231011	113800	74403760	5640	5640	5640	5640	1
526	20231011	113700	74398120	5630	5630	5630	5630	303
527	20231011	113600	72692230	5620	5620	5620	5620	0
528	20231011	113500	72692230	5620	5620	5620	5620	34
529	20231011	113400	72501150	5640	5640	5640	5640	0
530	20231011	113300	72501150	5640	5640	5640	5640	0
531	20231011	113200	72501150	5640	5640	5640	5640	0
532	20231011	113100	72501150	5640	5640	5640	5640	10
533	20231011	113000	72444750	5640	5640	5640	5640	0
534	20231011	112900	72444750	5640	5640	5640	5640	0
535	20231011	112800	72444750	5640	5640	5640	5640	0
536	20231011	112700	72444750	5640	5640	5640	5640	0
537	20231011	112600	72444750	5640	5640	5640	5640	0
538	20231011	112500	72444750	5640	5640	5640	5640	1
539	20231011	112400	72439110	5620	5620	5620	5620	0
540	20231011	112300	72439110	5620	5620	5620	5620	0
541	20231011	112200	72439110	5620	5630	5630	5620	291
542	20231011	112100	70803680	5620	5620	5620	5620	0
543	20231011	112000	70803680	5620	5630	5630	5620	34
544	20231011	111900	70612590	5620	5620	5620	5620	0
545	20231011	111800	70612590	5620	5620	5620	5620	37
546	20231011	111700	70404650	5650	5650	5650	5650	200
547	20231011	111600	69274650	5630	5630	5630	5630	44
548	20231011	111500	69026930	5670	5670	5670	5670	0
549	20231011	111400	69026930	5670	5670	5670	5670	0
550	20231011	111300	69026930	5670	5630	5670	5630	217
551	20231011	111200	67799960	5650	5650	5650	5650	0
552	20231011	111100	67799960	5650	5650	5650	5650	0
553	20231011	111000	67799960	5650	5650	5650	5650	0
554	20231011	110900	67799960	5650	5650	5650	5650	0
555	20231011	110800	67799960	5650	5650	5650	5650	0
556	20231011	110700	67799960	5650	5650	5650	5650	0
557	20231011	110600	67799960	5650	5650	5650	5650	0
558	20231011	110500	67799960	5650	5650	5650	5650	100
559	20231011	110400	67234960	5650	5650	5650	5650	0
560	20231011	110300	67234960	5650	5650	5650	5650	0
561	20231011	110200	67234960	5650	5650	5650	5650	0
562	20231011	110100	67234960	5650	5650	5650	5650	0
563	20231011	110000	67234960	5650	5650	5650	5650	0
564	20231011	105900	67234960	5650	5650	5650	5650	0
565	20231011	105800	67234960	5650	5650	5650	5650	0
566	20231011	105700	67234960	5650	5650	5650	5650	0
567	20231011	105600	67234960	5650	5650	5650	5650	3
568	20231011	105500	67218010	5630	5630	5630	5630	0
569	20231011	105400	67218010	5630	5630	5630	5630	0
570	20231011	105300	67218010	5630	5630	5630	5630	0
571	20231011	105200	67218010	5630	5630	5630	5630	400
572	20231011	105100	64966010	5660	5660	5660	5660	1
573	20231011	105000	64960350	5660	5660	5660	5660	0
574	20231011	104900	64960350	5660	5660	5660	5660	0
575	20231011	104800	64960350	5660	5660	5660	5660	0
576	20231011	104700	64960350	5660	5660	5660	5660	1
577	20231011	104600	64954690	5640	5640	5640	5640	0
578	20231011	104500	64954690	5640	5640	5640	5640	30
579	20231011	104400	64785490	5630	5630	5630	5630	0
580	20231011	104300	64785490	5630	5630	5630	5630	156
581	20231011	104200	63907210	5670	5670	5670	5670	0
582	20231011	104100	63907210	5670	5670	5670	5670	0
583	20231011	104000	63907210	5670	5670	5670	5670	0
584	20231011	103900	63907210	5670	5670	5670	5670	0
585	20231011	103800	63907210	5670	5670	5670	5670	0
586	20231011	103700	63907210	5670	5670	5670	5670	100
587	20231011	103600	63340210	5670	5670	5670	5670	183
588	20231011	103500	62302600	5680	5680	5680	5680	0
589	20231011	103400	62302600	5680	5680	5680	5680	0
590	20231011	103300	62302600	5680	5660	5680	5660	58
591	20231011	103200	61974020	5660	5650	5660	5650	2
592	20231011	103100	61962710	5660	5660	5660	5660	1
593	20231011	103000	61957050	5660	5660	5660	5660	0
594	20231011	102900	61957050	5660	5660	5660	5660	0
595	20231011	102800	61957050	5660	5660	5660	5660	52
596	20231011	102700	61662730	5660	5660	5660	5660	0
597	20231011	102600	61662730	5660	5660	5660	5660	14
598	20231011	102500	61583490	5660	5660	5660	5660	0
599	20231011	102400	61583490	5660	5660	5660	5660	0
600	20231011	102300	61583490	5660	5660	5660	5660	53
601	20231011	102200	61283510	5660	5660	5660	5660	0
602	20231011	102100	61283510	5660	5660	5660	5660	0
603	20231011	102000	61283510	5660	5650	5660	5650	74
604	20231011	101900	60865400	5630	5630	5630	5630	0
605	20231011	101800	60865400	5630	5630	5630	5630	0
606	20231011	101700	60865400	5630	5630	5630	5630	485
607	20231011	101600	58134850	5660	5660	5660	5660	0
608	20231011	101500	58134850	5660	5660	5660	5660	0
609	20231011	101400	58134850	5660	5660	5660	5660	0
610	20231011	101300	58134850	5660	5660	5660	5660	0
611	20231011	101200	58134850	5660	5660	5660	5660	0
612	20231011	101100	58134850	5660	5660	5660	5660	1
613	20231011	101000	58129190	5660	5660	5660	5660	1
614	20231011	100900	58123530	5630	5630	5630	5630	0
615	20231011	100800	58123530	5630	5630	5630	5630	129
616	20231011	100700	57397260	5630	5670	5670	5630	44
617	20231011	100600	57149300	5670	5670	5670	5670	3
618	20231011	100500	57132290	5630	5630	5630	5630	0
619	20231011	100400	57132290	5630	5630	5630	5630	0
620	20231011	100300	57132290	5630	5640	5640	5630	111
621	20231011	100200	56506260	5670	5650	5670	5650	27
622	20231011	100100	56353680	5650	5650	5650	5650	100
623	20231011	100000	55788680	5660	5660	5660	5660	0
624	20231011	095900	55788680	5660	5660	5660	5660	101
625	20231011	095800	55217020	5650	5660	5660	5650	22
626	20231011	095700	55092600	5630	5630	5630	5630	0
627	20231011	095600	55092600	5630	5630	5630	5630	4
628	20231011	095500	55070080	5660	5660	5660	5660	0
629	20231011	095400	55070080	5660	5660	5660	5660	0
630	20231011	095300	55070080	5660	5660	5660	5660	0
631	20231011	095200	55070080	5660	5660	5660	5660	17
632	20231011	095100	54973860	5660	5660	5660	5660	0
633	20231011	095000	54973860	5660	5660	5660	5660	0
634	20231011	094900	54973860	5660	5660	5660	5660	2
635	20231011	094800	54962540	5660	5660	5660	5660	0
636	20231011	094700	54962540	5660	5660	5660	5660	50
637	20231011	094600	54679540	5680	5680	5680	5680	0
638	20231011	094500	54679540	5680	5680	5680	5680	0
639	20231011	094400	54679540	5680	5680	5680	5680	1
640	20231011	094300	54673860	5670	5660	5680	5660	226
641	20231011	094200	53393360	5680	5680	5680	5680	14
642	20231011	094100	53313840	5670	5670	5670	5670	275
643	20231011	094000	51754590	5670	5670	5670	5670	0
644	20231011	093900	51754590	5670	5670	5670	5670	0
645	20231011	093800	51754590	5670	5650	5670	5650	34
646	20231011	093700	51561950	5660	5660	5660	5660	0
647	20231011	093600	51561950	5660	5660	5660	5660	0
648	20231011	093500	51561950	5660	5660	5660	5660	868
649	20231011	093400	46649070	5660	5660	5660	5660	22
650	20231011	093300	46524550	5660	5650	5670	5650	152
651	20231011	093200	45663040	5660	5650	5660	5650	7
652	20231011	093100	45623480	5650	5640	5650	5640	107
653	20231011	093000	45018980	5600	5630	5630	5600	1643
654	20231011	092900	35797350	5640	5650	5650	5640	112
655	20231011	092800	35165660	5640	5640	5640	5640	0
656	20231011	092700	35165660	5640	5640	5640	5640	294
657	20231011	092600	33507500	5630	5630	5640	5630	1001
658	20231011	092500	27871860	5630	5630	5630	5630	20
659	20231011	092400	27759260	5630	5630	5630	5630	237
660	20231011	092300	26424950	5640	5650	5650	5640	115
661	20231011	092200	25775450	5650	5650	5650	5650	210
662	20231011	092100	24588950	5650	5640	5650	5630	1089
663	20231011	092000	18447980	5640	5640	5640	5640	10
664	20231011	091900	18391580	5640	5630	5640	5630	23
665	20231011	091800	18262080	5630	5630	5630	5630	33
666	20231011	091700	18076290	5620	5620	5620	5620	0
667	20231011	091600	18076290	5620	5620	5620	5620	82
668	20231011	091500	17615450	5620	5630	5630	5620	98
669	20231011	091400	17064560	5650	5630	5650	5630	428
670	20231011	091300	14649080	5630	5620	5630	5620	113
671	20231011	091200	14013040	5620	5620	5620	5620	2
672	20231011	091100	14001800	5620	5620	5620	5620	70
673	20231011	091000	13608400	5620	5620	5620	5620	20
674	20231011	090900	13496000	5620	5620	5620	5620	185
675	20231011	090800	12456300	5620	5610	5620	5600	272
676	20231011	090700	10932770	5600	5610	5610	5600	88
677	20231011	090600	10439240	5600	5590	5600	5590	440
678	20231011	090500	7976130	5580	5570	5580	5570	103
679	20231011	090400	7401440	5570	5570	5570	5570	10
680	20231011	090300	7345740	5570	5610	5610	5570	482
681	20231011	090200	4650060	5610	5590	5610	5590	301
682	20231011	090100	2961740	5580	5570	5580	5570	43
683	20231011	090000	2722050	5570	5520	5570	5520	493