KissMeData/071280/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193700	194918080	5880	5880	5880	5880	1097
3	20231010	193600	194918080	5880	5880	5880	5880	0
4	20231010	193500	194918080	5880	5880	5880	5880	0
5	20231010	193400	194918080	5880	5880	5880	5880	0
6	20231010	193300	194918080	5880	5880	5880	5880	0
7	20231010	193200	194918080	5880	5880	5880	5880	0
8	20231010	193100	194918080	5880	5880	5880	5880	0
9	20231010	193000	194918080	5880	5880	5880	5880	0
10	20231010	192900	194918080	5880	5880	5880	5880	0
11	20231010	192800	194918080	5880	5880	5880	5880	0
12	20231010	192700	194918080	5880	5880	5880	5880	0
13	20231010	192600	194918080	5880	5880	5880	5880	0
14	20231010	192500	194918080	5880	5880	5880	5880	0
15	20231010	192400	194918080	5880	5880	5880	5880	0
16	20231010	192300	194918080	5880	5880	5880	5880	0
17	20231010	192200	194918080	5880	5880	5880	5880	0
18	20231010	192100	194918080	5880	5880	5880	5880	0
19	20231010	192000	194918080	5880	5880	5880	5880	0
20	20231010	191900	194918080	5880	5880	5880	5880	0
21	20231010	191800	194918080	5880	5880	5880	5880	0
22	20231010	191700	194918080	5880	5880	5880	5880	0
23	20231010	191600	194918080	5880	5880	5880	5880	0
24	20231010	191500	194918080	5880	5880	5880	5880	0
25	20231010	191400	194918080	5880	5880	5880	5880	0
26	20231010	191300	194918080	5880	5880	5880	5880	0
27	20231010	191200	194918080	5880	5880	5880	5880	0
28	20231010	191100	194918080	5880	5880	5880	5880	0
29	20231010	191000	194918080	5880	5880	5880	5880	0
30	20231010	190900	194918080	5880	5880	5880	5880	0
31	20231010	190800	194918080	5880	5880	5880	5880	0
32	20231010	190700	194918080	5880	5880	5880	5880	1097
33	20231010	190600	194918080	5880	5880	5880	5880	0
34	20231010	190500	194918080	5880	5880	5880	5880	0
35	20231010	190400	194918080	5880	5880	5880	5880	0
36	20231010	190300	194918080	5880	5880	5880	5880	0
37	20231010	190200	194918080	5880	5880	5880	5880	0
38	20231010	190100	194918080	5880	5880	5880	5880	0
39	20231010	190000	194918080	5880	5880	5880	5880	0
40	20231010	185900	194918080	5880	5880	5880	5880	0
41	20231010	185800	194918080	5880	5880	5880	5880	0
42	20231010	185700	194918080	5880	5880	5880	5880	0
43	20231010	185600	194918080	5880	5880	5880	5880	0
44	20231010	185500	194918080	5880	5880	5880	5880	0
45	20231010	185400	194918080	5880	5880	5880	5880	0
46	20231010	185300	194918080	5880	5880	5880	5880	0
47	20231010	185200	194918080	5880	5880	5880	5880	0
48	20231010	185100	194918080	5880	5880	5880	5880	0
49	20231010	185000	194918080	5880	5880	5880	5880	0
50	20231010	184900	194918080	5880	5880	5880	5880	0
51	20231010	184800	194918080	5880	5880	5880	5880	0
52	20231010	184700	194918080	5880	5880	5880	5880	0
53	20231010	184600	194918080	5880	5880	5880	5880	0
54	20231010	184500	194918080	5880	5880	5880	5880	0
55	20231010	184400	194918080	5880	5880	5880	5880	0
56	20231010	184300	194918080	5880	5880	5880	5880	0
57	20231010	184200	194918080	5880	5880	5880	5880	0
58	20231010	184100	194918080	5880	5880	5880	5880	0
59	20231010	184000	194918080	5880	5880	5880	5880	0
60	20231010	183900	194918080	5880	5880	5880	5880	0
61	20231010	183800	194918080	5880	5880	5880	5880	0
62	20231010	183700	194918080	5880	5880	5880	5880	1097
63	20231010	183600	194918080	5880	5880	5880	5880	0
64	20231010	183500	194918080	5880	5880	5880	5880	0
65	20231010	183400	194918080	5880	5880	5880	5880	0
66	20231010	183300	194918080	5880	5880	5880	5880	0
67	20231010	183200	194918080	5880	5880	5880	5880	0
68	20231010	183100	194918080	5880	5880	5880	5880	0
69	20231010	183000	194918080	5880	5880	5880	5880	0
70	20231010	182900	194918080	5880	5880	5880	5880	0
71	20231010	182800	194918080	5880	5880	5880	5880	0
72	20231010	182700	194918080	5880	5880	5880	5880	0
73	20231010	182600	194918080	5880	5880	5880	5880	0
74	20231010	182500	194918080	5880	5880	5880	5880	0
75	20231010	182400	194918080	5880	5880	5880	5880	0
76	20231010	182300	194918080	5880	5880	5880	5880	0
77	20231010	182200	194918080	5880	5880	5880	5880	0
78	20231010	182100	194918080	5880	5880	5880	5880	0
79	20231010	182000	194918080	5880	5880	5880	5880	0
80	20231010	181900	194918080	5880	5880	5880	5880	0
81	20231010	181800	194918080	5880	5880	5880	5880	0
82	20231010	181700	194918080	5880	5880	5880	5880	0
83	20231010	181600	194918080	5880	5880	5880	5880	0
84	20231010	181500	194918080	5880	5880	5880	5880	0
85	20231010	181400	194918080	5880	5880	5880	5880	0
86	20231010	181300	194918080	5880	5880	5880	5880	0
87	20231010	181200	194918080	5880	5880	5880	5880	0
88	20231010	181100	194918080	5880	5880	5880	5880	0
89	20231010	181000	194918080	5880	5880	5880	5880	0
90	20231010	180900	194918080	5880	5880	5880	5880	0
91	20231010	180800	194918080	5880	5880	5880	5880	0
92	20231010	180700	194918080	5880	5880	5880	5880	1097
93	20231010	180600	194918080	5880	5880	5880	5880	0
94	20231010	180500	194918080	5880	5880	5880	5880	0
95	20231010	180400	194918080	5880	5880	5880	5880	0
96	20231010	180300	194918080	5880	5880	5880	5880	0
97	20231010	180200	194918080	5880	5880	5880	5880	0
98	20231010	180100	194918080	5880	5880	5880	5880	0
99	20231010	180000	194918080	5880	5880	5880	5880	0
100	20231010	175900	194918080	5880	5880	5880	5880	0
101	20231010	175800	194918080	5880	5880	5880	5880	0
102	20231010	175700	194918080	5880	5880	5880	5880	0
103	20231010	175600	194918080	5880	5880	5880	5880	0
104	20231010	175500	194918080	5880	5880	5880	5880	0
105	20231010	175400	194918080	5880	5880	5880	5880	0
106	20231010	175300	194918080	5880	5880	5880	5880	0
107	20231010	175200	194918080	5880	5880	5880	5880	0
108	20231010	175100	194918080	5880	5880	5880	5880	0
109	20231010	175000	194918080	5880	5880	5880	5880	0
110	20231010	174900	194918080	5880	5880	5880	5880	0
111	20231010	174800	194918080	5880	5880	5880	5880	0
112	20231010	174700	194918080	5880	5880	5880	5880	0
113	20231010	174600	194918080	5880	5880	5880	5880	0
114	20231010	174500	194918080	5880	5880	5880	5880	0
115	20231010	174400	194918080	5880	5880	5880	5880	0
116	20231010	174300	194918080	5880	5880	5880	5880	0
117	20231010	174200	194918080	5880	5880	5880	5880	0
118	20231010	174100	194918080	5880	5880	5880	5880	0
119	20231010	174000	194918080	5880	5880	5880	5880	0
120	20231010	173900	194918080	5880	5880	5880	5880	0
121	20231010	173800	194918080	5880	5880	5880	5880	0
122	20231010	173700	194918080	5880	5880	5880	5880	1097
123	20231010	173600	194918080	5880	5880	5880	5880	0
124	20231010	173500	194918080	5880	5880	5880	5880	0
125	20231010	173400	194918080	5880	5880	5880	5880	0
126	20231010	173300	194918080	5880	5880	5880	5880	0
127	20231010	173200	194918080	5880	5880	5880	5880	0
128	20231010	173100	194918080	5880	5880	5880	5880	0
129	20231010	173000	194918080	5880	5880	5880	5880	0
130	20231010	172900	194918080	5880	5880	5880	5880	0
131	20231010	172800	194918080	5880	5880	5880	5880	0
132	20231010	172700	194918080	5880	5880	5880	5880	0
133	20231010	172600	194918080	5880	5880	5880	5880	0
134	20231010	172500	194918080	5880	5880	5880	5880	0
135	20231010	172400	194918080	5880	5880	5880	5880	0
136	20231010	172300	194918080	5880	5880	5880	5880	0
137	20231010	172200	194918080	5880	5880	5880	5880	0
138	20231010	172100	194918080	5880	5880	5880	5880	0
139	20231010	172000	194918080	5880	5880	5880	5880	0
140	20231010	171900	194918080	5880	5880	5880	5880	0
141	20231010	171800	194918080	5880	5880	5880	5880	0
142	20231010	171700	194918080	5880	5880	5880	5880	0
143	20231010	171600	194918080	5880	5880	5880	5880	0
144	20231010	171500	194918080	5880	5880	5880	5880	0
145	20231010	171400	194918080	5880	5880	5880	5880	0
146	20231010	171300	194918080	5880	5880	5880	5880	0
147	20231010	171200	194918080	5880	5880	5880	5880	0
148	20231010	171100	194918080	5880	5880	5880	5880	0
149	20231010	171000	194918080	5880	5880	5880	5880	0
150	20231010	170900	194918080	5880	5880	5880	5880	0
151	20231010	170800	194918080	5880	5880	5880	5880	0
152	20231010	170700	194918080	5880	5880	5880	5880	1097
153	20231010	170600	194918080	5880	5880	5880	5880	0
154	20231010	170500	194918080	5880	5880	5880	5880	0
155	20231010	170400	194918080	5880	5880	5880	5880	0
156	20231010	170300	194918080	5880	5880	5880	5880	0
157	20231010	170200	194918080	5880	5880	5880	5880	0
158	20231010	170100	194918080	5880	5880	5880	5880	0
159	20231010	170000	194918080	5880	5880	5880	5880	0
160	20231010	165900	194918080	5880	5880	5880	5880	0
161	20231010	165800	194918080	5880	5880	5880	5880	0
162	20231010	165700	194918080	5880	5880	5880	5880	0
163	20231010	165600	194918080	5880	5880	5880	5880	0
164	20231010	165500	194918080	5880	5880	5880	5880	0
165	20231010	165400	194918080	5880	5880	5880	5880	0
166	20231010	165300	194918080	5880	5880	5880	5880	0
167	20231010	165200	194918080	5880	5880	5880	5880	0
168	20231010	165100	194918080	5880	5880	5880	5880	0
169	20231010	165000	194918080	5880	5880	5880	5880	0
170	20231010	164900	194918080	5880	5880	5880	5880	0
171	20231010	164800	194918080	5880	5880	5880	5880	0
172	20231010	164700	194918080	5880	5880	5880	5880	0
173	20231010	164600	194918080	5880	5880	5880	5880	0
174	20231010	164500	194918080	5880	5880	5880	5880	0
175	20231010	164400	194918080	5880	5880	5880	5880	0
176	20231010	164300	194918080	5880	5880	5880	5880	0
177	20231010	164200	194918080	5880	5880	5880	5880	0
178	20231010	164100	194918080	5880	5880	5880	5880	0
179	20231010	164000	194918080	5880	5880	5880	5880	0
180	20231010	163900	194918080	5880	5880	5880	5880	0
181	20231010	163800	194918080	5880	5880	5880	5880	0
182	20231010	163700	194918080	5880	5880	5880	5880	1097
183	20231010	163600	194918080	5880	5880	5880	5880	0
184	20231010	163500	194918080	5880	5880	5880	5880	0
185	20231010	163400	194918080	5880	5880	5880	5880	0
186	20231010	163300	194918080	5880	5880	5880	5880	0
187	20231010	163200	194918080	5880	5880	5880	5880	0
188	20231010	163100	194918080	5880	5880	5880	5880	0
189	20231010	163000	194918080	5880	5880	5880	5880	0
190	20231010	162900	194918080	5880	5880	5880	5880	0
191	20231010	162800	194918080	5880	5880	5880	5880	0
192	20231010	162700	194918080	5880	5880	5880	5880	0
193	20231010	162600	194918080	5880	5880	5880	5880	0
194	20231010	162500	194918080	5880	5880	5880	5880	0
195	20231010	162400	194918080	5880	5880	5880	5880	0
196	20231010	162300	194918080	5880	5880	5880	5880	0
197	20231010	162200	194918080	5880	5880	5880	5880	0
198	20231010	162100	194918080	5880	5880	5880	5880	0
199	20231010	162000	194918080	5880	5880	5880	5880	0
200	20231010	161900	194918080	5880	5880	5880	5880	0
201	20231010	161800	194918080	5880	5880	5880	5880	0
202	20231010	161700	194918080	5880	5880	5880	5880	0
203	20231010	161600	194918080	5880	5880	5880	5880	0
204	20231010	161500	194918080	5880	5880	5880	5880	0
205	20231010	161400	194918080	5880	5880	5880	5880	0
206	20231010	161300	194918080	5880	5880	5880	5880	0
207	20231010	161200	194918080	5880	5880	5880	5880	0
208	20231010	161100	194918080	5880	5880	5880	5880	0
209	20231010	161000	194918080	5880	5880	5880	5880	0
210	20231010	160900	194918080	5880	5880	5880	5880	0
211	20231010	160800	194918080	5880	5880	5880	5880	0
212	20231010	160700	194918080	5880	5880	5880	5880	1097
213	20231010	160600	194918080	5880	5880	5880	5880	0
214	20231010	160500	194918080	5880	5880	5880	5880	0
215	20231010	160400	194918080	5880	5880	5880	5880	0
216	20231010	160300	194918080	5880	5880	5880	5880	0
217	20231010	160200	194918080	5880	5880	5880	5880	0
218	20231010	160100	194918080	5880	5880	5880	5880	0
219	20231010	160000	194918080	5880	5880	5880	5880	0
220	20231010	155900	194918080	5880	5880	5880	5880	0
221	20231010	155800	194918080	5880	5880	5880	5880	0
222	20231010	155700	194918080	5880	5880	5880	5880	0
223	20231010	155600	194918080	5880	5880	5880	5880	0
224	20231010	155500	194918080	5880	5880	5880	5880	0
225	20231010	155400	194918080	5880	5880	5880	5880	0
226	20231010	155300	194918080	5880	5880	5880	5880	0
227	20231010	155200	194918080	5880	5880	5880	5880	0
228	20231010	155100	194918080	5880	5880	5880	5880	0
229	20231010	155000	194918080	5880	5880	5880	5880	0
230	20231010	154900	194918080	5880	5880	5880	5880	0
231	20231010	154800	194918080	5880	5880	5880	5880	0
232	20231010	154700	194918080	5880	5880	5880	5880	0
233	20231010	154600	194918080	5880	5880	5880	5880	0
234	20231010	154500	194918080	5880	5880	5880	5880	0
235	20231010	154400	194918080	5880	5880	5880	5880	0
236	20231010	154300	194918080	5880	5880	5880	5880	0
237	20231010	154200	194918080	5880	5880	5880	5880	0
238	20231010	154100	194918080	5880	5880	5880	5880	0
239	20231010	154000	194918080	5880	5880	5880	5880	0
240	20231010	153900	194918080	5880	5880	5880	5880	0
241	20231010	153800	194918080	5880	5880	5880	5880	0
242	20231010	153700	194918080	5880	5880	5880	5880	1097
243	20231010	153600	194918080	5880	5880	5880	5880	0
244	20231010	153500	194918080	5880	5880	5880	5880	0
245	20231010	153400	194918080	5880	5880	5880	5880	0
246	20231010	153300	194918080	5880	5880	5880	5880	0
247	20231010	153200	194918080	5880	5880	5880	5880	0
248	20231010	153100	194918080	5880	5880	5880	5880	0
249	20231010	153000	194918080	5880	5880	5880	5880	1097
250	20231010	152900	188467720	5820	5820	5820	5820	0
251	20231010	152800	188467720	5820	5820	5820	5820	0
252	20231010	152700	188467720	5820	5820	5820	5820	0
253	20231010	152600	188467720	5820	5820	5820	5820	0
254	20231010	152500	188467720	5820	5820	5820	5820	0
255	20231010	152400	188467720	5820	5820	5820	5820	0
256	20231010	152300	188467720	5820	5820	5820	5820	0
257	20231010	152200	188467720	5820	5820	5820	5820	0
258	20231010	152100	188467720	5820	5820	5820	5820	0
259	20231010	152000	188467720	5820	5820	5820	5820	0
260	20231010	151900	188467720	5820	5860	5890	5790	1349
261	20231010	151800	180559450	5860	5790	5860	5790	104
262	20231010	151700	179950470	5870	5870	5870	5870	0
263	20231010	151600	179950470	5870	5810	5870	5810	1000
264	20231010	151500	174087540	5860	5810	5860	5810	1000
265	20231010	151400	168266300	5770	5770	5770	5770	212
266	20231010	151300	167043060	5850	5800	5850	5800	100
267	20231010	151200	166462610	5800	5800	5800	5800	0
268	20231010	151100	166462610	5800	5800	5800	5800	0
269	20231010	151000	166462610	5800	5800	5800	5800	2
270	20231010	150900	166451010	5770	5770	5770	5770	0
271	20231010	150800	166451010	5770	5770	5770	5770	247
272	20231010	150700	165025820	5860	5760	5860	5760	400
273	20231010	150600	162715180	5740	5740	5740	5740	2
274	20231010	150500	162703700	5750	5750	5750	5750	0
275	20231010	150400	162703700	5750	5750	5750	5750	0
276	20231010	150300	162703700	5750	5750	5750	5750	0
277	20231010	150200	162703700	5750	5750	5750	5750	0
278	20231010	150100	162703700	5750	5750	5750	5750	0
279	20231010	150000	162703700	5750	5770	5770	5750	6
280	20231010	145900	162669140	5760	5770	5770	5750	17
281	20231010	145800	162571250	5770	5770	5770	5770	8
282	20231010	145700	162525090	5780	5780	5780	5780	3
283	20231010	145600	162507750	5780	5780	5780	5780	3
284	20231010	145500	162490410	5780	5760	5780	5760	234
285	20231010	145400	161142510	5800	5800	5800	5800	5
286	20231010	145300	161113510	5800	5800	5800	5800	3
287	20231010	145200	161096110	5800	5770	5800	5770	8
288	20231010	145100	161049860	5800	5800	5800	5800	3
289	20231010	145000	161032460	5800	5810	5810	5800	3
290	20231010	144900	161015040	5810	5820	5820	5780	53
291	20231010	144800	160708590	5820	5820	5820	5820	6
292	20231010	144700	160673670	5820	5830	5830	5790	10
293	20231010	144600	160615670	5830	5830	5830	5830	3
294	20231010	144500	160598180	5830	5830	5830	5830	3
295	20231010	144400	160580690	5830	5860	5860	5830	4
296	20231010	144300	160557310	5860	5860	5860	5860	4
297	20231010	144200	160533870	5860	5780	5860	5770	714
298	20231010	144100	156383440	5770	5750	5770	5750	138
299	20231010	144000	155589920	5750	5750	5750	5750	10
300	20231010	143900	155532420	5750	5750	5750	5750	4
301	20231010	143800	155509420	5750	5750	5750	5750	4
302	20231010	143700	155486420	5750	5750	5750	5750	36
303	20231010	143600	155279420	5750	5750	5750	5750	4
304	20231010	143500	155256420	5750	5750	5750	5720	125
305	20231010	143400	154537700	5750	5750	5750	5750	4
306	20231010	143300	154514700	5730	5730	5730	5730	3
307	20231010	143200	154497510	5710	5710	5710	5710	42
308	20231010	143100	154257690	5710	5710	5710	5710	0
309	20231010	143000	154257690	5710	5710	5710	5710	80
310	20231010	142900	153800890	5710	5710	5710	5710	2
311	20231010	142800	153789470	5700	5700	5700	5700	213
312	20231010	142700	152575370	5700	5700	5700	5700	313
313	20231010	142600	150791270	5710	5710	5710	5710	21
314	20231010	142500	150671360	5730	5710	5730	5710	38
315	20231010	142400	150454280	5730	5720	5730	5710	755
316	20231010	142300	146135680	5720	5720	5720	5720	0
317	20231010	142200	146135680	5720	5730	5730	5720	600
318	20231010	142100	142699050	5720	5720	5720	5720	0
319	20231010	142000	142699050	5720	5720	5720	5720	0
320	20231010	141900	142699050	5720	5720	5720	5720	0
321	20231010	141800	142699050	5720	5720	5720	5720	0
322	20231010	141700	142699050	5720	5720	5720	5720	0
323	20231010	141600	142699050	5720	5720	5720	5720	0
324	20231010	141500	142699050	5720	5720	5720	5720	0
325	20231010	141400	142699050	5720	5720	5720	5720	0
326	20231010	141300	142699050	5720	5720	5720	5720	0
327	20231010	141200	142699050	5720	5720	5720	5720	0
328	20231010	141100	142699050	5720	5720	5720	5720	0
329	20231010	141000	142699050	5720	5720	5720	5720	0
330	20231010	140900	142699050	5720	5720	5720	5720	0
331	20231010	140800	142699050	5720	5750	5750	5720	349
332	20231010	140700	140695730	5740	5760	5760	5740	2071
333	20231010	140600	128797400	5750	5750	5750	5750	0
334	20231010	140500	128797400	5750	5750	5750	5750	1
335	20231010	140400	128791650	5760	5770	5770	5760	569
336	20231010	140300	125513580	5770	5770	5770	5770	200
337	20231010	140200	124359580	5770	5770	5770	5770	0
338	20231010	140100	124359580	5770	5770	5770	5770	0
339	20231010	140000	124359580	5770	5770	5770	5770	0
340	20231010	135900	124359580	5770	5770	5770	5770	134
341	20231010	135800	123586400	5770	5770	5770	5770	68
342	20231010	135700	123194040	5760	5760	5760	5760	0
343	20231010	135600	123194040	5760	5760	5760	5760	0
344	20231010	135500	123194040	5760	5760	5760	5760	0
345	20231010	135400	123194040	5760	5760	5760	5760	0
346	20231010	135300	123194040	5760	5760	5760	5760	0
347	20231010	135200	123194040	5760	5760	5760	5760	0
348	20231010	135100	123194040	5760	5770	5770	5760	334
349	20231010	135000	121266870	5770	5770	5770	5770	0
350	20231010	134900	121266870	5770	5770	5770	5770	0
351	20231010	134800	121266870	5770	5770	5770	5770	0
352	20231010	134700	121266870	5770	5770	5770	5770	380
353	20231010	134600	119074270	5790	5790	5790	5790	2
354	20231010	134500	119062690	5790	5790	5790	5790	1
355	20231010	134400	119056900	5790	5790	5790	5790	0
356	20231010	134300	119056900	5790	5790	5790	5790	10
357	20231010	134200	118999000	5790	5790	5790	5790	0
358	20231010	134100	118999000	5790	5790	5790	5790	0
359	20231010	134000	118999000	5790	5790	5790	5790	0
360	20231010	133900	118999000	5790	5790	5790	5790	0
361	20231010	133800	118999000	5790	5790	5790	5790	0
362	20231010	133700	118999000	5790	5790	5790	5790	0
363	20231010	133600	118999000	5790	5790	5790	5790	0
364	20231010	133500	118999000	5790	5790	5790	5790	0
365	20231010	133400	118999000	5790	5790	5790	5790	233
366	20231010	133300	117649930	5790	5790	5790	5790	6
367	20231010	133200	117615190	5790	5790	5790	5790	1
368	20231010	133100	117609400	5770	5770	5770	5770	0
369	20231010	133000	117609400	5770	5770	5770	5770	0
370	20231010	132900	117609400	5770	5770	5770	5770	0
371	20231010	132800	117609400	5770	5770	5770	5770	0
372	20231010	132700	117609400	5770	5770	5770	5770	0
373	20231010	132600	117609400	5770	5770	5770	5770	0
374	20231010	132500	117609400	5770	5770	5770	5770	0
375	20231010	132400	117609400	5770	5770	5770	5770	0
376	20231010	132300	117609400	5770	5770	5770	5770	0
377	20231010	132200	117609400	5770	5770	5770	5770	0
378	20231010	132100	117609400	5770	5770	5770	5770	0
379	20231010	132000	117609400	5770	5770	5770	5770	0
380	20231010	131900	117609400	5770	5790	5790	5770	126
381	20231010	131800	116882050	5790	5790	5790	5790	50
382	20231010	131700	116592550	5790	5790	5790	5790	41
383	20231010	131600	116355160	5790	5790	5790	5790	0
384	20231010	131500	116355160	5790	5790	5790	5790	133
385	20231010	131400	115585090	5800	5810	5810	5800	3039
386	20231010	131300	97948220	5820	5820	5820	5820	220
387	20231010	131200	96667820	5820	5820	5820	5820	8
388	20231010	131100	96621260	5830	5830	5830	5830	225
389	20231010	131000	95309510	5830	5830	5830	5830	0
390	20231010	130900	95309510	5830	5830	5830	5830	1
391	20231010	130800	95303680	5830	5830	5830	5830	0
392	20231010	130700	95303680	5830	5830	5830	5830	0
393	20231010	130600	95303680	5830	5830	5830	5830	0
394	20231010	130500	95303680	5830	5830	5830	5830	0
395	20231010	130400	95303680	5830	5830	5830	5830	0
396	20231010	130300	95303680	5830	5830	5830	5830	0
397	20231010	130200	95303680	5830	5830	5830	5830	0
398	20231010	130100	95303680	5830	5830	5830	5830	522
399	20231010	130000	92260420	5830	5830	5830	5830	0
400	20231010	125900	92260420	5830	5830	5830	5830	176
401	20231010	125800	91234340	5830	5830	5830	5830	0
402	20231010	125700	91234340	5830	5830	5830	5830	24
403	20231010	125600	91094420	5830	5830	5830	5830	0
404	20231010	125500	91094420	5830	5830	5830	5830	25
405	20231010	125400	90948670	5840	5840	5840	5840	367
406	20231010	125300	88805390	5840	5840	5840	5840	0
407	20231010	125200	88805390	5840	5840	5840	5840	0
408	20231010	125100	88805390	5840	5850	5850	5840	486
409	20231010	125000	85962550	5860	5870	5870	5860	1588
410	20231010	124900	76650840	5870	5870	5870	5870	0
411	20231010	124800	76650840	5870	5870	5870	5870	0
412	20231010	124700	76650840	5870	5870	5870	5870	0
413	20231010	124600	76650840	5870	5870	5870	5870	0
414	20231010	124500	76650840	5870	5870	5870	5870	0
415	20231010	124400	76650840	5870	5870	5870	5870	0
416	20231010	124300	76650840	5870	5870	5870	5870	0
417	20231010	124200	76650840	5870	5870	5870	5870	100
418	20231010	124100	76063840	5870	5870	5870	5870	0
419	20231010	124000	76063840	5870	5870	5870	5870	0
420	20231010	123900	76063840	5870	5870	5870	5870	0
421	20231010	123800	76063840	5870	5870	5870	5870	9
422	20231010	123700	76011010	5870	5870	5870	5870	300
423	20231010	123600	74250010	5880	5880	5880	5880	0
424	20231010	123500	74250010	5880	5880	5880	5880	0
425	20231010	123400	74250010	5880	5880	5880	5880	35
426	20231010	123300	74044210	5890	5890	5890	5890	0
427	20231010	123200	74044210	5890	5890	5890	5890	0
428	20231010	123100	74044210	5890	5890	5890	5890	10
429	20231010	123000	73985310	5890	5890	5890	5890	0
430	20231010	122900	73985310	5890	5890	5890	5890	0
431	20231010	122800	73985310	5890	5890	5890	5890	0
432	20231010	122700	73985310	5890	5890	5890	5890	0
433	20231010	122600	73985310	5890	5890	5890	5890	0
434	20231010	122500	73985310	5890	5890	5890	5890	7
435	20231010	122400	73944080	5890	5890	5890	5890	0
436	20231010	122300	73944080	5890	5890	5890	5890	0
437	20231010	122200	73944080	5890	5890	5890	5890	0
438	20231010	122100	73944080	5890	5890	5890	5890	5
439	20231010	122000	73914630	5890	5890	5890	5890	0
440	20231010	121900	73914630	5890	5890	5890	5890	0
441	20231010	121800	73914630	5890	5890	5890	5890	0
442	20231010	121700	73914630	5890	5890	5890	5890	1
443	20231010	121600	73908740	5880	5880	5880	5880	464
444	20231010	121500	71180420	5880	5880	5880	5880	0
445	20231010	121400	71180420	5880	5880	5880	5880	0
446	20231010	121300	71180420	5880	5880	5880	5880	0
447	20231010	121200	71180420	5880	5880	5880	5880	0
448	20231010	121100	71180420	5880	5880	5880	5880	0
449	20231010	121000	71180420	5880	5880	5880	5880	0
450	20231010	120900	71180420	5880	5880	5880	5880	0
451	20231010	120800	71180420	5880	5880	5880	5880	55
452	20231010	120700	70857020	5880	5880	5880	5880	0
453	20231010	120600	70857020	5880	5880	5880	5880	0
454	20231010	120500	70857020	5880	5880	5880	5880	0
455	20231010	120400	70857020	5880	5880	5880	5880	0
456	20231010	120300	70857020	5880	5880	5880	5880	0
457	20231010	120200	70857020	5880	5880	5880	5880	0
458	20231010	120100	70857020	5880	5880	5880	5880	0
459	20231010	120000	70857020	5880	5890	5890	5880	664
460	20231010	115900	66946150	5890	5890	5890	5890	20
461	20231010	115800	66828350	5880	5880	5880	5880	0
462	20231010	115700	66828350	5880	5880	5880	5880	0
463	20231010	115600	66828350	5880	5880	5880	5880	0
464	20231010	115500	66828350	5880	5880	5880	5880	0
465	20231010	115400	66828350	5880	5880	5880	5880	0
466	20231010	115300	66828350	5880	5880	5880	5880	0
467	20231010	115200	66828350	5880	5880	5880	5880	100
468	20231010	115100	66240350	5870	5870	5870	5870	0
469	20231010	115000	66240350	5870	5870	5870	5870	0
470	20231010	114900	66240350	5870	5870	5870	5870	0
471	20231010	114800	66240350	5870	5870	5870	5870	0
472	20231010	114700	66240350	5870	5870	5870	5870	0
473	20231010	114600	66240350	5870	5870	5870	5870	0
474	20231010	114500	66240350	5870	5870	5870	5870	0
475	20231010	114400	66240350	5870	5870	5870	5870	0
476	20231010	114300	66240350	5870	5870	5870	5870	0
477	20231010	114200	66240350	5870	5870	5870	5870	28
478	20231010	114100	66075990	5880	5880	5880	5880	0
479	20231010	114000	66075990	5880	5880	5880	5880	10
480	20231010	113900	66017190	5870	5870	5870	5870	57
481	20231010	113800	65682600	5870	5870	5870	5870	0
482	20231010	113700	65682600	5870	5870	5870	5870	200
483	20231010	113600	64508600	5870	5870	5870	5870	1
484	20231010	113500	64502730	5870	5870	5870	5870	0
485	20231010	113400	64502730	5870	5870	5870	5870	199
486	20231010	113300	63334600	5870	5870	5870	5870	0
487	20231010	113200	63334600	5870	5870	5870	5870	1
488	20231010	113100	63328730	5880	5880	5880	5880	2
489	20231010	113000	63316970	5870	5870	5870	5870	0
490	20231010	112900	63316970	5870	5870	5870	5870	0
491	20231010	112800	63316970	5870	5870	5870	5870	171
492	20231010	112700	62313200	5870	5870	5870	5870	0
493	20231010	112600	62313200	5870	5870	5870	5870	0
494	20231010	112500	62313200	5870	5870	5870	5870	29
495	20231010	112400	62142970	5870	5870	5870	5870	500
496	20231010	112300	59207970	5870	5870	5870	5870	50
497	20231010	112200	58914470	5860	5860	5860	5860	0
498	20231010	112100	58914470	5860	5860	5860	5860	0
499	20231010	112000	58914470	5860	5860	5860	5860	0
500	20231010	111900	58914470	5860	5860	5860	5860	0
501	20231010	111800	58914470	5860	5860	5860	5860	0
502	20231010	111700	58914470	5860	5860	5860	5860	0
503	20231010	111600	58914470	5860	5860	5860	5860	177
504	20231010	111500	57877250	5860	5860	5860	5860	0
505	20231010	111400	57877250	5860	5860	5860	5860	0
506	20231010	111300	57877250	5860	5860	5860	5860	31
507	20231010	111200	57695590	5860	5860	5860	5860	0
508	20231010	111100	57695590	5860	5860	5860	5860	1
509	20231010	111000	57689730	5870	5870	5870	5870	30
510	20231010	110900	57513630	5870	5870	5870	5870	1
511	20231010	110800	57507760	5870	5870	5870	5870	0
512	20231010	110700	57507760	5870	5870	5870	5870	0
513	20231010	110600	57507760	5870	5870	5870	5870	0
514	20231010	110500	57507760	5870	5870	5870	5870	34
515	20231010	110400	57308180	5880	5880	5880	5880	0
516	20231010	110300	57308180	5880	5880	5880	5880	0
517	20231010	110200	57308180	5880	5880	5880	5880	0
518	20231010	110100	57308180	5880	5880	5880	5880	1
519	20231010	110000	57302300	5870	5870	5870	5870	36
520	20231010	105900	57090980	5870	5870	5870	5870	0
521	20231010	105800	57090980	5870	5870	5870	5870	0
522	20231010	105700	57090980	5870	5870	5870	5870	0
523	20231010	105600	57090980	5870	5870	5870	5870	0
524	20231010	105500	57090980	5870	5870	5870	5870	38
525	20231010	105400	56867920	5890	5890	5890	5890	0
526	20231010	105300	56867920	5890	5890	5890	5890	0
527	20231010	105200	56867920	5890	5890	5890	5890	0
528	20231010	105100	56867920	5890	5890	5890	5870	42
529	20231010	105000	56621340	5880	5880	5880	5880	20
530	20231010	104900	56503740	5890	5880	5890	5880	11
531	20231010	104800	56439050	5890	5880	5890	5880	31
532	20231010	104700	56256760	5890	5890	5890	5890	1
533	20231010	104600	56250870	5870	5870	5870	5870	100
534	20231010	104500	55663870	5870	5870	5870	5870	33
535	20231010	104400	55470160	5870	5870	5870	5870	0
536	20231010	104300	55470160	5870	5870	5870	5870	0
537	20231010	104200	55470160	5870	5880	5880	5870	34
538	20231010	104100	55270360	5890	5890	5890	5890	0
539	20231010	104000	55270360	5890	5890	5890	5890	0
540	20231010	103900	55270360	5890	5880	5890	5880	377
541	20231010	103800	53053590	5880	5880	5880	5880	10
542	20231010	103700	52994790	5880	5870	5880	5870	56
543	20231010	103600	52665870	5880	5880	5880	5880	20
544	20231010	103500	52548270	5880	5880	5880	5880	0
545	20231010	103400	52548270	5880	5880	5880	5880	0
546	20231010	103300	52548270	5880	5880	5880	5880	0
547	20231010	103200	52548270	5880	5880	5880	5880	0
548	20231010	103100	52548270	5880	5880	5880	5880	0
549	20231010	103000	52548270	5880	5880	5880	5880	0
550	20231010	102900	52548270	5880	5880	5880	5880	0
551	20231010	102800	52548270	5880	5880	5880	5880	0
552	20231010	102700	52548270	5880	5880	5880	5880	0
553	20231010	102600	52548270	5880	5880	5880	5880	0
554	20231010	102500	52548270	5880	5880	5880	5880	0
555	20231010	102400	52548270	5880	5880	5880	5880	0
556	20231010	102300	52548270	5880	5880	5880	5880	0
557	20231010	102200	52548270	5880	5880	5880	5880	0
558	20231010	102100	52548270	5880	5880	5880	5880	0
559	20231010	102000	52548270	5880	5880	5880	5880	0
560	20231010	101900	52548270	5880	5880	5880	5880	0
561	20231010	101800	52548270	5880	5880	5880	5880	0
562	20231010	101700	52548270	5880	5860	5880	5860	201
563	20231010	101600	51370390	5880	5880	5880	5880	0
564	20231010	101500	51370390	5880	5880	5880	5880	0
565	20231010	101400	51370390	5880	5880	5880	5880	0
566	20231010	101300	51370390	5880	5880	5880	5880	0
567	20231010	101200	51370390	5880	5880	5880	5880	0
568	20231010	101100	51370390	5880	5880	5880	5880	0
569	20231010	101000	51370390	5880	5880	5880	5880	1
570	20231010	100900	51364510	5860	5860	5860	5860	25
571	20231010	100800	51218010	5860	5860	5860	5860	21
572	20231010	100700	51094950	5860	5860	5860	5860	400
573	20231010	100600	48750950	5850	5850	5850	5850	0
574	20231010	100500	48750950	5850	5850	5850	5850	0
575	20231010	100400	48750950	5850	5850	5850	5850	15
576	20231010	100300	48663200	5850	5850	5850	5850	10
577	20231010	100200	48604700	5850	5850	5850	5850	1
578	20231010	100100	48598850	5850	5850	5850	5850	0
579	20231010	100000	48598850	5850	5850	5850	5850	4
580	20231010	095900	48575450	5850	5830	5850	5830	765
581	20231010	095800	44104200	5850	5840	5850	5830	387
582	20231010	095700	41844820	5850	5850	5850	5850	0
583	20231010	095600	41844820	5850	5850	5850	5850	0
584	20231010	095500	41844820	5850	5850	5850	5850	1
585	20231010	095400	41838970	5850	5850	5850	5850	2
586	20231010	095300	41827270	5850	5850	5850	5850	0
587	20231010	095200	41827270	5850	5850	5850	5850	4
588	20231010	095100	41803870	5840	5840	5840	5840	0
589	20231010	095000	41803870	5840	5840	5840	5840	0
590	20231010	094900	41803870	5840	5850	5850	5840	19
591	20231010	094800	41692730	5840	5850	5850	5840	269
592	20231010	094700	40119090	5850	5850	5850	5850	1
593	20231010	094600	40113240	5860	5860	5860	5860	270
594	20231010	094500	38531040	5870	5870	5870	5870	0
595	20231010	094400	38531040	5870	5870	5870	5870	34
596	20231010	094300	38331460	5850	5850	5850	5850	0
597	20231010	094200	38331460	5850	5850	5850	5850	0
598	20231010	094100	38331460	5850	5850	5850	5850	0
599	20231010	094000	38331460	5850	5850	5850	5850	50
600	20231010	093900	38038960	5860	5860	5860	5860	300
601	20231010	093800	36280960	5860	5860	5860	5860	200
602	20231010	093700	35108960	5840	5840	5840	5840	18
603	20231010	093600	35003840	5840	5860	5860	5840	51
604	20231010	093500	34705980	5840	5840	5840	5840	0
605	20231010	093400	34705980	5840	5850	5850	5840	220
606	20231010	093300	33421140	5840	5840	5840	5840	0
607	20231010	093200	33421140	5840	5840	5840	5840	139
608	20231010	093100	32609380	5840	5840	5840	5840	0
609	20231010	093000	32609380	5840	5840	5840	5840	194
610	20231010	092900	31476420	5860	5860	5860	5860	0
611	20231010	092800	31476420	5860	5860	5860	5860	267
612	20231010	092700	29911800	5870	5870	5870	5870	0
613	20231010	092600	29911800	5870	5870	5870	5870	0
614	20231010	092500	29911800	5870	5880	5880	5870	176
615	20231010	092400	28877860	5880	5880	5880	5880	18
616	20231010	092300	28772020	5870	5880	5880	5870	506
617	20231010	092200	25801760	5880	5880	5880	5880	12
618	20231010	092100	25731200	5880	5880	5880	5880	18
619	20231010	092000	25625360	5900	5890	5900	5890	300
620	20231010	091900	23855700	5900	5870	5900	5870	8
621	20231010	091800	23808620	5900	5870	5900	5870	123
622	20231010	091700	23085700	5840	5840	5840	5840	0
623	20231010	091600	23085700	5840	5840	5840	5840	1
624	20231010	091500	23079860	5860	5820	5860	5820	315
625	20231010	091400	21234400	5850	5850	5850	5850	11
626	20231010	091300	21170050	5810	5810	5810	5810	5
627	20231010	091200	21141000	5810	5810	5810	5810	0
628	20231010	091100	21141000	5810	5810	5810	5810	0
629	20231010	091000	21141000	5810	5810	5810	5810	1013
630	20231010	090900	15255470	5810	5830	5830	5810	82
631	20231010	090800	14778910	5830	5830	5830	5830	200
632	20231010	090700	13612910	5850	5850	5850	5850	0
633	20231010	090600	13612910	5850	5850	5850	5850	1
634	20231010	090500	13607060	5850	5860	5860	5850	359
635	20231010	090400	11503660	5880	5870	5880	5870	250
636	20231010	090300	10034000	5890	5890	5890	5890	0
637	20231010	090200	10034000	5890	5890	5890	5890	0
638	20231010	090100	10034000	5890	5890	5890	5890	1
639	20231010	090000	10028110	5860	5810	5860	5810	1726