KissMeData/052260/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192300	93933650	9700	9700	9700	9700	598
3	20231012	192200	93933650	9700	9700	9700	9700	0
4	20231012	192100	93933650	9700	9700	9700	9700	0
5	20231012	192000	93933650	9700	9700	9700	9700	0
6	20231012	191900	93933650	9700	9700	9700	9700	0
7	20231012	191800	93933650	9700	9700	9700	9700	0
8	20231012	191700	93933650	9700	9700	9700	9700	0
9	20231012	191600	93933650	9700	9700	9700	9700	0
10	20231012	191500	93933650	9700	9700	9700	9700	0
11	20231012	191400	93933650	9700	9700	9700	9700	0
12	20231012	191300	93933650	9700	9700	9700	9700	0
13	20231012	191200	93933650	9700	9700	9700	9700	0
14	20231012	191100	93933650	9700	9700	9700	9700	0
15	20231012	191000	93933650	9700	9700	9700	9700	0
16	20231012	190900	93933650	9700	9700	9700	9700	0
17	20231012	190800	93933650	9700	9700	9700	9700	0
18	20231012	190700	93933650	9700	9700	9700	9700	0
19	20231012	190600	93933650	9700	9700	9700	9700	0
20	20231012	190500	93933650	9700	9700	9700	9700	0
21	20231012	190400	93933650	9700	9700	9700	9700	0
22	20231012	190300	93933650	9700	9700	9700	9700	0
23	20231012	190200	93933650	9700	9700	9700	9700	0
24	20231012	190100	93933650	9700	9700	9700	9700	0
25	20231012	190000	93933650	9700	9700	9700	9700	0
26	20231012	185900	93933650	9700	9700	9700	9700	0
27	20231012	185800	93933650	9700	9700	9700	9700	0
28	20231012	185700	93933650	9700	9700	9700	9700	0
29	20231012	185600	93933650	9700	9700	9700	9700	0
30	20231012	185500	93933650	9700	9700	9700	9700	0
31	20231012	185400	93933650	9700	9700	9700	9700	0
32	20231012	185300	93933650	9700	9700	9700	9700	598
33	20231012	185200	93933650	9700	9700	9700	9700	0
34	20231012	185100	93933650	9700	9700	9700	9700	0
35	20231012	185000	93933650	9700	9700	9700	9700	0
36	20231012	184900	93933650	9700	9700	9700	9700	0
37	20231012	184800	93933650	9700	9700	9700	9700	0
38	20231012	184700	93933650	9700	9700	9700	9700	0
39	20231012	184600	93933650	9700	9700	9700	9700	0
40	20231012	184500	93933650	9700	9700	9700	9700	0
41	20231012	184400	93933650	9700	9700	9700	9700	0
42	20231012	184300	93933650	9700	9700	9700	9700	0
43	20231012	184200	93933650	9700	9700	9700	9700	0
44	20231012	184100	93933650	9700	9700	9700	9700	0
45	20231012	184000	93933650	9700	9700	9700	9700	0
46	20231012	183900	93933650	9700	9700	9700	9700	0
47	20231012	183800	93933650	9700	9700	9700	9700	0
48	20231012	183700	93933650	9700	9700	9700	9700	0
49	20231012	183600	93933650	9700	9700	9700	9700	0
50	20231012	183500	93933650	9700	9700	9700	9700	0
51	20231012	183400	93933650	9700	9700	9700	9700	0
52	20231012	183300	93933650	9700	9700	9700	9700	0
53	20231012	183200	93933650	9700	9700	9700	9700	0
54	20231012	183100	93933650	9700	9700	9700	9700	0
55	20231012	183000	93933650	9700	9700	9700	9700	0
56	20231012	182900	93933650	9700	9700	9700	9700	0
57	20231012	182800	93933650	9700	9700	9700	9700	0
58	20231012	182700	93933650	9700	9700	9700	9700	0
59	20231012	182600	93933650	9700	9700	9700	9700	0
60	20231012	182500	93933650	9700	9700	9700	9700	0
61	20231012	182400	93933650	9700	9700	9700	9700	0
62	20231012	182300	93933650	9700	9700	9700	9700	598
63	20231012	182200	93933650	9700	9700	9700	9700	0
64	20231012	182100	93933650	9700	9700	9700	9700	0
65	20231012	182000	93933650	9700	9700	9700	9700	0
66	20231012	181900	93933650	9700	9700	9700	9700	0
67	20231012	181800	93933650	9700	9700	9700	9700	0
68	20231012	181700	93933650	9700	9700	9700	9700	0
69	20231012	181600	93933650	9700	9700	9700	9700	0
70	20231012	181500	93933650	9700	9700	9700	9700	0
71	20231012	181400	93933650	9700	9700	9700	9700	0
72	20231012	181300	93933650	9700	9700	9700	9700	0
73	20231012	181200	93933650	9700	9700	9700	9700	0
74	20231012	181100	93933650	9700	9700	9700	9700	0
75	20231012	181000	93933650	9700	9700	9700	9700	0
76	20231012	180900	93933650	9700	9700	9700	9700	0
77	20231012	180800	93933650	9700	9700	9700	9700	0
78	20231012	180700	93933650	9700	9700	9700	9700	0
79	20231012	180600	93933650	9700	9700	9700	9700	0
80	20231012	180500	93933650	9700	9700	9700	9700	0
81	20231012	180400	93933650	9700	9700	9700	9700	0
82	20231012	180300	93933650	9700	9700	9700	9700	0
83	20231012	180200	93933650	9700	9700	9700	9700	0
84	20231012	180100	93933650	9700	9700	9700	9700	0
85	20231012	180000	93933650	9700	9700	9700	9700	0
86	20231012	175900	93933650	9700	9700	9700	9700	0
87	20231012	175800	93933650	9700	9700	9700	9700	0
88	20231012	175700	93933650	9700	9700	9700	9700	0
89	20231012	175600	93933650	9700	9700	9700	9700	0
90	20231012	175500	93933650	9700	9700	9700	9700	0
91	20231012	175400	93933650	9700	9700	9700	9700	0
92	20231012	175300	93933650	9700	9700	9700	9700	598
93	20231012	175200	93933650	9700	9700	9700	9700	0
94	20231012	175100	93933650	9700	9700	9700	9700	0
95	20231012	175000	93933650	9700	9700	9700	9700	0
96	20231012	174900	93933650	9700	9700	9700	9700	0
97	20231012	174800	93933650	9700	9700	9700	9700	0
98	20231012	174700	93933650	9700	9700	9700	9700	0
99	20231012	174600	93933650	9700	9700	9700	9700	0
100	20231012	174500	93933650	9700	9700	9700	9700	0
101	20231012	174400	93933650	9700	9700	9700	9700	0
102	20231012	174300	93933650	9700	9700	9700	9700	0
103	20231012	174200	93933650	9700	9700	9700	9700	0
104	20231012	174100	93933650	9700	9700	9700	9700	0
105	20231012	174000	93933650	9700	9700	9700	9700	0
106	20231012	173900	93933650	9700	9700	9700	9700	0
107	20231012	173800	93933650	9700	9700	9700	9700	0
108	20231012	173700	93933650	9700	9700	9700	9700	0
109	20231012	173600	93933650	9700	9700	9700	9700	0
110	20231012	173500	93933650	9700	9700	9700	9700	0
111	20231012	173400	93933650	9700	9700	9700	9700	0
112	20231012	173300	93933650	9700	9700	9700	9700	0
113	20231012	173200	93933650	9700	9700	9700	9700	0
114	20231012	173100	93933650	9700	9700	9700	9700	0
115	20231012	173000	93933650	9700	9700	9700	9700	0
116	20231012	172900	93933650	9700	9700	9700	9700	0
117	20231012	172800	93933650	9700	9700	9700	9700	0
118	20231012	172700	93933650	9700	9700	9700	9700	0
119	20231012	172600	93933650	9700	9700	9700	9700	0
120	20231012	172500	93933650	9700	9700	9700	9700	0
121	20231012	172400	93933650	9700	9700	9700	9700	0
122	20231012	172300	93933650	9700	9700	9700	9700	598
123	20231012	172200	93933650	9700	9700	9700	9700	0
124	20231012	172100	93933650	9700	9700	9700	9700	0
125	20231012	172000	93933650	9700	9700	9700	9700	0
126	20231012	171900	93933650	9700	9700	9700	9700	0
127	20231012	171800	93933650	9700	9700	9700	9700	0
128	20231012	171700	93933650	9700	9700	9700	9700	0
129	20231012	171600	93933650	9700	9700	9700	9700	0
130	20231012	171500	93933650	9700	9700	9700	9700	0
131	20231012	171400	93933650	9700	9700	9700	9700	0
132	20231012	171300	93933650	9700	9700	9700	9700	0
133	20231012	171200	93933650	9700	9700	9700	9700	0
134	20231012	171100	93933650	9700	9700	9700	9700	0
135	20231012	171000	93933650	9700	9700	9700	9700	0
136	20231012	170900	93933650	9700	9700	9700	9700	0
137	20231012	170800	93933650	9700	9700	9700	9700	0
138	20231012	170700	93933650	9700	9700	9700	9700	0
139	20231012	170600	93933650	9700	9700	9700	9700	0
140	20231012	170500	93933650	9700	9700	9700	9700	0
141	20231012	170400	93933650	9700	9700	9700	9700	0
142	20231012	170300	93933650	9700	9700	9700	9700	0
143	20231012	170200	93933650	9700	9700	9700	9700	0
144	20231012	170100	93933650	9700	9700	9700	9700	0
145	20231012	170000	93933650	9700	9700	9700	9700	0
146	20231012	165900	93933650	9700	9700	9700	9700	0
147	20231012	165800	93933650	9700	9700	9700	9700	0
148	20231012	165700	93933650	9700	9700	9700	9700	0
149	20231012	165600	93933650	9700	9700	9700	9700	0
150	20231012	165500	93933650	9700	9700	9700	9700	0
151	20231012	165400	93933650	9700	9700	9700	9700	0
152	20231012	165300	93933650	9700	9700	9700	9700	598
153	20231012	165200	93933650	9700	9700	9700	9700	0
154	20231012	165100	93933650	9700	9700	9700	9700	0
155	20231012	165000	93933650	9700	9700	9700	9700	0
156	20231012	164900	93933650	9700	9700	9700	9700	0
157	20231012	164800	93933650	9700	9700	9700	9700	0
158	20231012	164700	93933650	9700	9700	9700	9700	0
159	20231012	164600	93933650	9700	9700	9700	9700	0
160	20231012	164500	93933650	9700	9700	9700	9700	0
161	20231012	164400	93933650	9700	9700	9700	9700	0
162	20231012	164300	93933650	9700	9700	9700	9700	0
163	20231012	164200	93933650	9700	9700	9700	9700	0
164	20231012	164100	93933650	9700	9700	9700	9700	0
165	20231012	164000	93933650	9700	9700	9700	9700	0
166	20231012	163900	93933650	9700	9700	9700	9700	0
167	20231012	163800	93933650	9700	9700	9700	9700	0
168	20231012	163700	93933650	9700	9700	9700	9700	0
169	20231012	163600	93933650	9700	9700	9700	9700	0
170	20231012	163500	93933650	9700	9700	9700	9700	0
171	20231012	163400	93933650	9700	9700	9700	9700	0
172	20231012	163300	93933650	9700	9700	9700	9700	0
173	20231012	163200	93933650	9700	9700	9700	9700	0
174	20231012	163100	93933650	9700	9700	9700	9700	0
175	20231012	163000	93933650	9700	9700	9700	9700	0
176	20231012	162900	93933650	9700	9700	9700	9700	0
177	20231012	162800	93933650	9700	9700	9700	9700	0
178	20231012	162700	93933650	9700	9700	9700	9700	0
179	20231012	162600	93933650	9700	9700	9700	9700	0
180	20231012	162500	93933650	9700	9700	9700	9700	0
181	20231012	162400	93933650	9700	9700	9700	9700	0
182	20231012	162300	93933650	9700	9700	9700	9700	598
183	20231012	162200	93933650	9700	9700	9700	9700	0
184	20231012	162100	93933650	9700	9700	9700	9700	0
185	20231012	162000	93933650	9700	9700	9700	9700	0
186	20231012	161900	93933650	9700	9700	9700	9700	0
187	20231012	161800	93933650	9700	9700	9700	9700	0
188	20231012	161700	93933650	9700	9700	9700	9700	0
189	20231012	161600	93933650	9700	9700	9700	9700	0
190	20231012	161500	93933650	9700	9700	9700	9700	0
191	20231012	161400	93933650	9700	9700	9700	9700	0
192	20231012	161300	93933650	9700	9700	9700	9700	0
193	20231012	161200	93933650	9700	9700	9700	9700	0
194	20231012	161100	93933650	9700	9700	9700	9700	0
195	20231012	161000	93933650	9700	9700	9700	9700	0
196	20231012	160900	93933650	9700	9700	9700	9700	0
197	20231012	160800	93933650	9700	9700	9700	9700	0
198	20231012	160700	93933650	9700	9700	9700	9700	0
199	20231012	160600	93933650	9700	9700	9700	9700	0
200	20231012	160500	93933650	9700	9700	9700	9700	0
201	20231012	160400	93933650	9700	9700	9700	9700	0
202	20231012	160300	93933650	9700	9700	9700	9700	0
203	20231012	160200	93933650	9700	9700	9700	9700	0
204	20231012	160100	93933650	9700	9700	9700	9700	0
205	20231012	160000	93933650	9700	9700	9700	9700	0
206	20231012	155900	93933650	9700	9700	9700	9700	0
207	20231012	155800	93933650	9700	9700	9700	9700	0
208	20231012	155700	93933650	9700	9700	9700	9700	0
209	20231012	155600	93933650	9700	9700	9700	9700	0
210	20231012	155500	93933650	9700	9700	9700	9700	0
211	20231012	155400	93933650	9700	9700	9700	9700	0
212	20231012	155300	93933650	9700	9700	9700	9700	598
213	20231012	155200	93933650	9700	9700	9700	9700	0
214	20231012	155100	93933650	9700	9700	9700	9700	0
215	20231012	155000	93933650	9700	9700	9700	9700	0
216	20231012	154900	93933650	9700	9700	9700	9700	0
217	20231012	154800	93933650	9700	9700	9700	9700	0
218	20231012	154700	93933650	9700	9700	9700	9700	0
219	20231012	154600	93933650	9700	9700	9700	9700	0
220	20231012	154500	93933650	9700	9700	9700	9700	0
221	20231012	154400	93933650	9700	9700	9700	9700	0
222	20231012	154300	93933650	9700	9700	9700	9700	0
223	20231012	154200	93933650	9700	9700	9700	9700	0
224	20231012	154100	93933650	9700	9700	9700	9700	0
225	20231012	154000	93933650	9700	9700	9700	9700	0
226	20231012	153900	93933650	9700	9700	9700	9700	0
227	20231012	153800	93933650	9700	9700	9700	9700	0
228	20231012	153700	93933650	9700	9700	9700	9700	0
229	20231012	153600	93933650	9700	9700	9700	9700	0
230	20231012	153500	93933650	9700	9700	9700	9700	0
231	20231012	153400	93933650	9700	9700	9700	9700	0
232	20231012	153300	93933650	9700	9700	9700	9700	0
233	20231012	153200	93933650	9700	9700	9700	9700	0
234	20231012	153100	93933650	9700	9700	9700	9700	0
235	20231012	153000	93933650	9700	9700	9700	9700	598
236	20231012	152900	88133050	9730	9730	9730	9730	0
237	20231012	152800	88133050	9730	9730	9730	9730	0
238	20231012	152700	88133050	9730	9730	9730	9730	0
239	20231012	152600	88133050	9730	9730	9730	9730	0
240	20231012	152500	88133050	9730	9730	9730	9730	0
241	20231012	152400	88133050	9730	9730	9730	9730	0
242	20231012	152300	88133050	9730	9730	9730	9730	0
243	20231012	152200	88133050	9730	9730	9730	9730	0
244	20231012	152100	88133050	9730	9730	9730	9730	0
245	20231012	152000	88133050	9730	9730	9730	9730	0
246	20231012	151900	88133050	9730	9730	9730	9730	11
247	20231012	151800	88026020	9730	9700	9730	9700	7
248	20231012	151700	87958090	9700	9700	9700	9700	4
249	20231012	151600	87919290	9730	9700	9730	9700	153
250	20231012	151500	86432120	9710	9700	9710	9700	4
251	20231012	151400	86393310	9700	9700	9700	9700	4
252	20231012	151300	86354510	9700	9700	9720	9700	33
253	20231012	151200	86033970	9700	9700	9700	9700	3
254	20231012	151100	86004870	9700	9700	9700	9700	2
255	20231012	151000	85985470	9700	9700	9700	9700	2
256	20231012	150900	85966070	9730	9700	9730	9700	11
257	20231012	150800	85859340	9710	9710	9710	9710	322
258	20231012	150700	82732720	9710	9710	9710	9710	2
259	20231012	150600	82713300	9710	9710	9710	9710	98
260	20231012	150500	81761720	9710	9710	9710	9710	10
261	20231012	150400	81664620	9730	9700	9730	9700	3
262	20231012	150300	81635490	9700	9700	9700	9700	2
263	20231012	150200	81616090	9700	9700	9700	9700	2
264	20231012	150100	81596690	9700	9700	9700	9700	11
265	20231012	150000	81489990	9730	9730	9730	9730	44
266	20231012	145900	81061870	9730	9730	9730	9730	8
267	20231012	145800	80984030	9730	9730	9730	9730	2
268	20231012	145700	80964570	9740	9730	9740	9730	93
269	20231012	145600	80059670	9730	9730	9730	9730	696
270	20231012	145500	73287590	9730	9710	9730	9710	8
271	20231012	145400	73209790	9710	9710	9710	9710	2
272	20231012	145300	73190370	9710	9710	9710	9710	11
273	20231012	145200	73083560	9710	9700	9710	9700	3
274	20231012	145100	73054450	9700	9700	9700	9700	2
275	20231012	145000	73035050	9700	9690	9700	9690	18
276	20231012	144900	72860470	9690	9690	9690	9690	10
277	20231012	144800	72763570	9690	9690	9690	9690	3
278	20231012	144700	72734500	9690	9690	9690	9690	3
279	20231012	144600	72705430	9690	9690	9690	9690	2
280	20231012	144500	72686050	9690	9690	9690	9690	10
281	20231012	144400	72589150	9690	9690	9690	9690	2
282	20231012	144300	72569770	9690	9690	9690	9690	2
283	20231012	144200	72550390	9690	9690	9690	9690	2
284	20231012	144100	72531010	9690	9690	9690	9690	11
285	20231012	144000	72424420	9690	9690	9690	9690	2
286	20231012	143900	72405040	9690	9690	9690	9690	2
287	20231012	143800	72385660	9690	9690	9690	9690	102
288	20231012	143700	71397280	9690	9690	9690	9690	10
289	20231012	143600	71300380	9690	9690	9690	9690	2
290	20231012	143500	71281000	9690	9690	9740	9690	69
291	20231012	143400	70610890	9690	9690	9690	9690	3
292	20231012	143300	70581820	9690	9700	9700	9690	11
293	20231012	143200	70475210	9700	9690	9700	9690	104
294	20231012	143100	69467430	9700	9700	9700	9700	1
295	20231012	143000	69457730	9720	9690	9720	9690	7
296	20231012	142900	69389750	9690	9730	9730	9690	12
297	20231012	142800	69273310	9740	9690	9740	9690	98
298	20231012	142700	68318940	9690	9690	9690	9690	2
299	20231012	142600	68299560	9690	9690	9690	9690	2
300	20231012	142500	68280180	9690	9700	9700	9690	12
301	20231012	142400	68163800	9700	9700	9700	9700	2
302	20231012	142300	68144400	9700	9700	9700	9700	2
303	20231012	142200	68125000	9750	9700	9750	9700	320
304	20231012	142100	65009450	9700	9700	9700	9700	12
305	20231012	142000	64893050	9700	9700	9700	9700	2
306	20231012	141900	64873650	9700	9700	9700	9700	2
307	20231012	141800	64854250	9700	9700	9700	9700	2
308	20231012	141700	64834850	9700	9700	9700	9700	10
309	20231012	141600	64737850	9700	9700	9700	9700	2
310	20231012	141500	64718450	9700	9700	9700	9700	2
311	20231012	141400	64699050	9700	9700	9700	9700	2
312	20231012	141300	64679650	9700	9700	9700	9700	6
313	20231012	141200	64621450	9700	9700	9700	9700	6
314	20231012	141100	64563250	9700	9700	9700	9700	2
315	20231012	141000	64543850	9690	9690	9690	9690	5
316	20231012	140900	64495400	9690	9690	9690	9690	10
317	20231012	140800	64398500	9750	9690	9750	9690	13
318	20231012	140700	64272110	9690	9690	9690	9690	0
319	20231012	140600	64272110	9690	9690	9690	9690	4
320	20231012	140500	64233350	9690	9690	9690	9690	4
321	20231012	140400	64194590	9690	9690	9690	9690	9
322	20231012	140300	64107380	9690	9690	9690	9690	0
323	20231012	140200	64107380	9690	9690	9690	9690	4
324	20231012	140100	64068620	9750	9690	9750	9690	9
325	20231012	140000	63981350	9710	9680	9710	9680	203
326	20231012	135900	62011270	9680	9680	9680	9680	0
327	20231012	135800	62011270	9680	9680	9680	9680	5
328	20231012	135700	61962870	9680	9680	9680	9680	4
329	20231012	135600	61924150	9680	9690	9690	9680	175
330	20231012	135500	60228470	9700	9700	9700	9700	5
331	20231012	135400	60179970	9700	9700	9700	9700	4
332	20231012	135300	60141170	9700	9700	9700	9700	10
333	20231012	135200	60044170	9710	9710	9710	9710	4
334	20231012	135100	60005330	9700	9700	9700	9700	1
335	20231012	135000	59995630	9700	9690	9700	9690	36
336	20231012	134900	59646530	9700	9700	9700	9700	102
337	20231012	134800	58657130	9700	9700	9700	9700	9
338	20231012	134700	58569830	9700	9700	9700	9700	0
339	20231012	134600	58569830	9700	9700	9700	9700	5
340	20231012	134500	58521330	9700	9700	9700	9700	9
341	20231012	134400	58434030	9700	9700	9700	9700	9
342	20231012	134300	58346730	9700	9700	9700	9700	0
343	20231012	134200	58346730	9700	9700	9700	9700	5
344	20231012	134100	58298230	9700	9700	9700	9700	4
345	20231012	134000	58259430	9700	9700	9710	9700	25
346	20231012	133900	58016830	9700	9700	9700	9700	0
347	20231012	133800	58016830	9700	9700	9700	9700	4
348	20231012	133700	57978030	9700	9700	9700	9700	0
349	20231012	133600	57978030	9700	9700	9700	9700	14
350	20231012	133500	57842230	9700	9700	9700	9700	5
351	20231012	133400	57793730	9700	9700	9700	9700	5
352	20231012	133300	57745230	9710	9710	9710	9710	0
353	20231012	133200	57745230	9710	9710	9710	9710	110
354	20231012	133100	56677130	9710	9710	9710	9710	0
355	20231012	133000	56677130	9710	9710	9710	9710	5
356	20231012	132900	56628580	9710	9710	9710	9710	0
357	20231012	132800	56628580	9710	9710	9710	9710	13
358	20231012	132700	56502350	9710	9710	9710	9710	0
359	20231012	132600	56502350	9710	9710	9710	9710	4
360	20231012	132500	56463510	9710	9710	9710	9710	0
361	20231012	132400	56463510	9710	9710	9710	9710	13
362	20231012	132300	56337280	9710	9710	9710	9710	0
363	20231012	132200	56337280	9710	9720	9720	9710	106
364	20231012	132100	55307150	9720	9720	9720	9720	4
365	20231012	132000	55268270	9720	9720	9760	9720	14
366	20231012	131900	55132000	9760	9750	9760	9750	2
367	20231012	131800	55112490	9720	9720	9750	9720	8
368	20231012	131700	55034610	9720	9720	9720	9720	0
369	20231012	131600	55034610	9720	9720	9720	9720	13
370	20231012	131500	54908250	9740	9720	9740	9720	12
371	20231012	131400	54791500	9730	9720	9730	9720	23
372	20231012	131300	54567750	9720	9720	9720	9720	0
373	20231012	131200	54567750	9720	9720	9720	9720	13
374	20231012	131100	54441390	9730	9730	9730	9730	4
375	20231012	131000	54402470	9720	9720	9720	9720	10
376	20231012	130900	54305270	9720	9720	9720	9720	0
377	20231012	130800	54305270	9720	9720	9720	9720	13
378	20231012	130700	54178910	9720	9720	9720	9720	0
379	20231012	130600	54178910	9720	9720	9720	9720	9
380	20231012	130500	54091430	9720	9720	9720	9720	20
381	20231012	130400	53897030	9720	9720	9720	9720	10
382	20231012	130300	53799830	9720	9720	9720	9720	2
383	20231012	130200	53780390	9720	9710	9720	9710	9
384	20231012	130100	53692930	9710	9710	9710	9710	2
385	20231012	130000	53673510	9710	9710	9710	9710	10
386	20231012	125900	53576410	9710	9710	9710	9710	2
387	20231012	125800	53556990	9700	9700	9700	9700	3
388	20231012	125700	53527890	9700	9700	9700	9700	2
389	20231012	125600	53508490	9700	9700	9700	9700	10
390	20231012	125500	53411490	9720	9720	9720	9720	7
391	20231012	125400	53343450	9720	9720	9720	9720	2
392	20231012	125300	53324010	9730	9720	9730	9720	4
393	20231012	125200	53285110	9720	9720	9730	9720	14
394	20231012	125100	53149020	9720	9720	9720	9720	3
395	20231012	125000	53119860	9720	9720	9720	9720	8
396	20231012	124900	53042100	9720	9720	9720	9720	2
397	20231012	124800	53022660	9720	9720	9720	9720	10
398	20231012	124700	52925460	9720	9720	9720	9720	2
399	20231012	124600	52906020	9720	9720	9720	9720	3
400	20231012	124500	52876860	9720	9720	9720	9720	2
401	20231012	124400	52857420	9720	9720	9720	9720	10
402	20231012	124300	52760220	9720	9720	9720	9720	2
403	20231012	124200	52740780	9720	9720	9720	9720	2
404	20231012	124100	52721340	9720	9720	9720	9720	2
405	20231012	124000	52701900	9750	9720	9750	9720	17
406	20231012	123900	52536480	9710	9720	9720	9700	203
407	20231012	123800	50566370	9770	9730	9780	9700	828
408	20231012	123700	42520570	9730	9730	9730	9730	2
409	20231012	123600	42501110	9720	9720	9720	9720	11
410	20231012	123500	42394190	9720	9720	9720	9720	2
411	20231012	123400	42374750	9720	9720	9720	9720	3
412	20231012	123300	42345590	9720	9720	9720	9720	2
413	20231012	123200	42326150	9720	9720	9720	9720	10
414	20231012	123100	42228950	9720	9720	9720	9720	2
415	20231012	123000	42209510	9720	9720	9720	9720	2
416	20231012	122900	42190070	9720	9720	9720	9720	2
417	20231012	122800	42170630	9720	9720	9790	9720	13
418	20231012	122700	42044130	9720	9720	9720	9720	2
419	20231012	122600	42024690	9730	9720	9730	9720	4
420	20231012	122500	41985790	9730	9730	9730	9730	29
421	20231012	122400	41703620	9730	9740	9740	9730	11
422	20231012	122300	41596520	9740	9740	9740	9740	2
423	20231012	122200	41577040	9740	9740	9740	9740	3
424	20231012	122100	41547820	9740	9740	9740	9740	2
425	20231012	122000	41528340	9740	9740	9740	9740	11
426	20231012	121900	41421200	9750	9750	9750	9750	2
427	20231012	121800	41401700	9750	9750	9750	9750	2
428	20231012	121700	41382200	9750	9750	9750	9750	2
429	20231012	121600	41362700	9750	9750	9750	9750	10
430	20231012	121500	41265200	9750	9750	9750	9750	2
431	20231012	121400	41245700	9760	9750	9760	9750	7
432	20231012	121300	41177400	9750	9750	9750	9750	3
433	20231012	121200	41148150	9750	9750	9750	9750	10
434	20231012	121100	41050650	9750	9750	9750	9750	2
435	20231012	121000	41031150	9750	9750	9750	9750	3
436	20231012	120900	41001900	9750	9750	9750	9750	2
437	20231012	120800	40982400	9750	9750	9750	9750	10
438	20231012	120700	40884900	9750	9750	9750	9750	2
439	20231012	120600	40865400	9750	9750	9750	9750	2
440	20231012	120500	40845900	9750	9750	9750	9750	2
441	20231012	120400	40826400	9750	9750	9750	9750	11
442	20231012	120300	40719150	9750	9750	9750	9750	2
443	20231012	120200	40699650	9750	9750	9750	9750	3
444	20231012	120100	40670400	9750	9750	9750	9750	2
445	20231012	120000	40650900	9750	9770	9770	9750	13
446	20231012	115900	40524110	9770	9770	9770	9770	0
447	20231012	115800	40524110	9770	9770	9770	9770	0
448	20231012	115700	40524110	9770	9770	9770	9770	0
449	20231012	115600	40524110	9770	9770	9770	9770	0
450	20231012	115500	40524110	9770	9770	9770	9770	0
451	20231012	115400	40524110	9770	9770	9770	9770	0
452	20231012	115300	40524110	9770	9770	9770	9770	0
453	20231012	115200	40524110	9770	9770	9770	9770	0
454	20231012	115100	40524110	9770	9770	9770	9770	0
455	20231012	115000	40524110	9770	9770	9770	9770	0
456	20231012	114900	40524110	9770	9770	9770	9770	0
457	20231012	114800	40524110	9770	9770	9770	9770	0
458	20231012	114700	40524110	9770	9770	9770	9770	0
459	20231012	114600	40524110	9770	9770	9770	9770	73
460	20231012	114500	39810900	9780	9780	9780	9780	0
461	20231012	114400	39810900	9780	9780	9780	9780	0
462	20231012	114300	39810900	9780	9780	9780	9780	2
463	20231012	114200	39791340	9790	9790	9790	9790	0
464	20231012	114100	39791340	9790	9790	9790	9790	0
465	20231012	114000	39791340	9790	9790	9790	9790	0
466	20231012	113900	39791340	9790	9790	9790	9790	1
467	20231012	113800	39781550	9780	9780	9780	9780	0
468	20231012	113700	39781550	9780	9780	9780	9780	0
469	20231012	113600	39781550	9780	9780	9780	9780	0
470	20231012	113500	39781550	9780	9780	9780	9780	0
471	20231012	113400	39781550	9780	9780	9780	9780	0
472	20231012	113300	39781550	9780	9780	9780	9770	43
473	20231012	113200	39361180	9780	9780	9780	9780	45
474	20231012	113100	38921080	9780	9780	9780	9780	2
475	20231012	113000	38901520	9790	9790	9790	9790	5
476	20231012	112900	38852570	9790	9790	9790	9790	0
477	20231012	112800	38852570	9790	9780	9790	9780	42
478	20231012	112700	38441570	9750	9750	9750	9750	0
479	20231012	112600	38441570	9750	9750	9750	9750	0
480	20231012	112500	38441570	9750	9750	9750	9750	0
481	20231012	112400	38441570	9750	9750	9750	9750	0
482	20231012	112300	38441570	9750	9750	9750	9750	0
483	20231012	112200	38441570	9750	9750	9750	9750	0
484	20231012	112100	38441570	9750	9750	9750	9750	0
485	20231012	112000	38441570	9750	9750	9750	9750	0
486	20231012	111900	38441570	9750	9750	9750	9750	1
487	20231012	111800	38431820	9780	9780	9780	9780	0
488	20231012	111700	38431820	9780	9780	9780	9780	0
489	20231012	111600	38431820	9780	9780	9780	9780	30
490	20231012	111500	38138420	9780	9780	9780	9780	0
491	20231012	111400	38138420	9780	9780	9780	9780	0
492	20231012	111300	38138420	9780	9780	9780	9780	0
493	20231012	111200	38138420	9780	9780	9780	9780	0
494	20231012	111100	38138420	9780	9780	9780	9780	0
495	20231012	111000	38138420	9780	9780	9780	9780	15
496	20231012	110900	37991720	9780	9780	9780	9780	0
497	20231012	110800	37991720	9780	9780	9780	9780	8
498	20231012	110700	37913480	9730	9730	9730	9730	0
499	20231012	110600	37913480	9730	9730	9730	9730	301
500	20231012	110500	34984750	9800	9800	9800	9800	0
501	20231012	110400	34984750	9800	9800	9800	9800	0
502	20231012	110300	34984750	9800	9800	9800	9800	0
503	20231012	110200	34984750	9800	9800	9800	9800	0
504	20231012	110100	34984750	9800	9800	9800	9800	12
505	20231012	110000	34867150	9730	9730	9730	9730	0
506	20231012	105900	34867150	9730	9730	9730	9730	1
507	20231012	105800	34857420	9800	9800	9800	9800	0
508	20231012	105700	34857420	9800	9800	9800	9800	0
509	20231012	105600	34857420	9800	9800	9800	9800	0
510	20231012	105500	34857420	9800	9740	9800	9740	1238
511	20231012	105400	22782280	9740	9730	9740	9730	127
512	20231012	105300	21546530	9730	9730	9730	9730	0
513	20231012	105200	21546530	9730	9710	9730	9710	20
514	20231012	105100	21352010	9710	9710	9710	9710	0
515	20231012	105000	21352010	9710	9710	9710	9710	0
516	20231012	104900	21352010	9710	9710	9710	9710	0
517	20231012	104800	21352010	9710	9710	9710	9710	0
518	20231012	104700	21352010	9710	9710	9710	9710	0
519	20231012	104600	21352010	9710	9710	9710	9710	0
520	20231012	104500	21352010	9710	9710	9710	9710	9
521	20231012	104400	21264620	9710	9710	9710	9710	0
522	20231012	104300	21264620	9710	9710	9710	9710	0
523	20231012	104200	21264620	9710	9710	9710	9710	0
524	20231012	104100	21264620	9710	9690	9710	9690	8
525	20231012	104000	21187020	9710	9690	9710	9690	166
526	20231012	103900	19575820	9680	9680	9680	9680	1
527	20231012	103800	19566140	9680	9690	9690	9680	126
528	20231012	103700	18345790	9690	9690	9690	9690	0
529	20231012	103600	18345790	9690	9690	9690	9690	0
530	20231012	103500	18345790	9690	9690	9690	9690	100
531	20231012	103400	17376790	9690	9690	9690	9690	0
532	20231012	103300	17376790	9690	9690	9690	9690	0
533	20231012	103200	17376790	9690	9690	9690	9690	0
534	20231012	103100	17376790	9690	9690	9690	9690	0
535	20231012	103000	17376790	9690	9690	9690	9690	0
536	20231012	102900	17376790	9690	9690	9690	9690	0
537	20231012	102800	17376790	9690	9690	9690	9690	0
538	20231012	102700	17376790	9690	9690	9690	9690	100
539	20231012	102600	16407790	9700	9700	9700	9700	0
540	20231012	102500	16407790	9700	9700	9700	9700	0
541	20231012	102400	16407790	9700	9700	9700	9700	0
542	20231012	102300	16407790	9700	9700	9700	9700	39
543	20231012	102200	16029490	9700	9700	9700	9700	262
544	20231012	102100	13488090	9700	9700	9700	9700	1
545	20231012	102000	13478390	9690	9690	9690	9690	0
546	20231012	101900	13478390	9690	9690	9690	9690	193
547	20231012	101800	11608220	9690	9690	9690	9690	4
548	20231012	101700	11569460	9690	9690	9690	9690	3
549	20231012	101600	11540390	9690	9690	9690	9690	1
550	20231012	101500	11530700	9690	9690	9690	9690	0
551	20231012	101400	11530700	9690	9690	9690	9690	1
552	20231012	101300	11521010	9690	9690	9690	9690	0
553	20231012	101200	11521010	9690	9690	9690	9690	0
554	20231012	101100	11521010	9690	9690	9690	9690	1
555	20231012	101000	11511320	9690	9690	9690	9690	0
556	20231012	100900	11511320	9690	9690	9690	9690	18
557	20231012	100800	11336900	9690	9690	9690	9690	0
558	20231012	100700	11336900	9690	9690	9690	9690	0
559	20231012	100600	11336900	9690	9690	9690	9690	0
560	20231012	100500	11336900	9690	9690	9690	9690	66
561	20231012	100400	10697360	9690	9690	9690	9690	31
562	20231012	100300	10396970	9680	9680	9680	9680	0
563	20231012	100200	10396970	9680	9680	9680	9680	0
564	20231012	100100	10396970	9680	9680	9680	9680	0
565	20231012	100000	10396970	9680	9680	9680	9680	0
566	20231012	095900	10396970	9680	9690	9690	9680	100
567	20231012	095800	9428870	9690	9690	9690	9690	100
568	20231012	095700	8459870	9690	9690	9690	9690	2
569	20231012	095600	8440490	9690	9690	9690	9690	0
570	20231012	095500	8440490	9690	9690	9690	9690	0
571	20231012	095400	8440490	9690	9690	9690	9690	0
572	20231012	095300	8440490	9690	9690	9690	9690	0
573	20231012	095200	8440490	9690	9690	9690	9690	0
574	20231012	095100	8440490	9690	9690	9690	9690	0
575	20231012	095000	8440490	9690	9690	9690	9690	0
576	20231012	094900	8440490	9690	9690	9690	9690	0
577	20231012	094800	8440490	9690	9690	9690	9690	0
578	20231012	094700	8440490	9690	9690	9690	9690	0
579	20231012	094600	8440490	9690	9690	9690	9690	0
580	20231012	094500	8440490	9690	9690	9690	9690	0
581	20231012	094400	8440490	9690	9690	9690	9690	60
582	20231012	094300	7859090	9690	9690	9690	9690	40
583	20231012	094200	7471490	9690	9690	9690	9690	0
584	20231012	094100	7471490	9690	9690	9690	9690	0
585	20231012	094000	7471490	9690	9690	9690	9690	89
586	20231012	093900	6609080	9740	9740	9740	9740	0
587	20231012	093800	6609080	9740	9740	9740	9740	10
588	20231012	093700	6511680	9740	9740	9740	9740	0
589	20231012	093600	6511680	9740	9740	9740	9740	0
590	20231012	093500	6511680	9740	9740	9740	9740	4
591	20231012	093400	6472720	9680	9690	9690	9680	2
592	20231012	093300	6453350	9740	9740	9740	9740	0
593	20231012	093200	6453350	9740	9680	9740	9680	146
594	20231012	093100	5039830	9680	9680	9680	9680	67
595	20231012	093000	4391270	9680	9680	9680	9680	0
596	20231012	092900	4391270	9680	9680	9680	9670	138
597	20231012	092800	3055810	9700	9700	9700	9700	0
598	20231012	092700	3055810	9700	9700	9700	9700	19
599	20231012	092600	2871510	9700	9700	9700	9700	0
600	20231012	092500	2871510	9700	9700	9700	9700	1
601	20231012	092400	2861810	9700	9700	9700	9700	84
602	20231012	092300	2047010	9690	9690	9690	9690	0
603	20231012	092200	2047010	9690	9690	9690	9690	0
604	20231012	092100	2047010	9690	9690	9690	9690	0
605	20231012	092000	2047010	9690	9690	9690	9690	0
606	20231012	091900	2047010	9690	9690	9690	9690	0
607	20231012	091800	2047010	9690	9690	9690	9690	0
608	20231012	091700	2047010	9690	9690	9690	9690	0
609	20231012	091600	2047010	9690	9690	9690	9690	0
610	20231012	091500	2047010	9690	9690	9690	9690	0
611	20231012	091400	2047010	9690	9690	9690	9690	0
612	20231012	091300	2047010	9690	9690	9690	9690	0
613	20231012	091200	2047010	9690	9700	9700	9690	33
614	20231012	091100	1727060	9700	9700	9700	9700	2
615	20231012	091000	1707660	9700	9700	9700	9700	156
616	20231012	090900	194460	9700	9700	9700	9700	0
617	20231012	090800	194460	9700	9700	9700	9700	0
618	20231012	090700	194460	9700	9700	9700	9700	0
619	20231012	090600	194460	9700	9700	9700	9700	5
620	20231012	090500	145960	9700	9790	9790	9700	7
621	20231012	090400	77520	9690	9690	9690	9690	0
622	20231012	090300	77520	9690	9690	9690	9690	0
623	20231012	090200	77520	9690	9690	9690	9690	0
624	20231012	090100	77520	9690	9690	9690	9690	0
625	20231012	090000	77520	9690	9690	9690	9690	8