KissMeData/136410/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200000	93761520	5670	5670	5670	5670	2166
3	20231023	195900	93761520	5670	5670	5670	5670	0
4	20231023	195800	93761520	5670	5670	5670	5670	0
5	20231023	195700	93761520	5670	5670	5670	5670	0
6	20231023	195600	93761520	5670	5670	5670	5670	0
7	20231023	195500	93761520	5670	5670	5670	5670	0
8	20231023	195400	93761520	5670	5670	5670	5670	0
9	20231023	195300	93761520	5670	5670	5670	5670	0
10	20231023	195200	93761520	5670	5670	5670	5670	0
11	20231023	195100	93761520	5670	5670	5670	5670	0
12	20231023	195000	93761520	5670	5670	5670	5670	0
13	20231023	194900	93761520	5670	5670	5670	5670	0
14	20231023	194800	93761520	5670	5670	5670	5670	0
15	20231023	194700	93761520	5670	5670	5670	5670	0
16	20231023	194600	93761520	5670	5670	5670	5670	0
17	20231023	194500	93761520	5670	5670	5670	5670	0
18	20231023	194400	93761520	5670	5670	5670	5670	0
19	20231023	194300	93761520	5670	5670	5670	5670	0
20	20231023	194200	93761520	5670	5670	5670	5670	0
21	20231023	194100	93761520	5670	5670	5670	5670	0
22	20231023	194000	93761520	5670	5670	5670	5670	0
23	20231023	193900	93761520	5670	5670	5670	5670	0
24	20231023	193800	93761520	5670	5670	5670	5670	0
25	20231023	193700	93761520	5670	5670	5670	5670	0
26	20231023	193600	93761520	5670	5670	5670	5670	0
27	20231023	193500	93761520	5670	5670	5670	5670	0
28	20231023	193400	93761520	5670	5670	5670	5670	0
29	20231023	193300	93761520	5670	5670	5670	5670	0
30	20231023	193200	93761520	5670	5670	5670	5670	0
31	20231023	193100	93761520	5670	5670	5670	5670	0
32	20231023	193000	93761520	5670	5670	5670	5670	2166
33	20231023	192900	93761520	5670	5670	5670	5670	0
34	20231023	192800	93761520	5670	5670	5670	5670	0
35	20231023	192700	93761520	5670	5670	5670	5670	0
36	20231023	192600	93761520	5670	5670	5670	5670	0
37	20231023	192500	93761520	5670	5670	5670	5670	0
38	20231023	192400	93761520	5670	5670	5670	5670	0
39	20231023	192300	93761520	5670	5670	5670	5670	0
40	20231023	192200	93761520	5670	5670	5670	5670	0
41	20231023	192100	93761520	5670	5670	5670	5670	0
42	20231023	192000	93761520	5670	5670	5670	5670	0
43	20231023	191900	93761520	5670	5670	5670	5670	0
44	20231023	191800	93761520	5670	5670	5670	5670	0
45	20231023	191700	93761520	5670	5670	5670	5670	0
46	20231023	191600	93761520	5670	5670	5670	5670	0
47	20231023	191500	93761520	5670	5670	5670	5670	0
48	20231023	191400	93761520	5670	5670	5670	5670	0
49	20231023	191300	93761520	5670	5670	5670	5670	0
50	20231023	191200	93761520	5670	5670	5670	5670	0
51	20231023	191100	93761520	5670	5670	5670	5670	0
52	20231023	191000	93761520	5670	5670	5670	5670	0
53	20231023	190900	93761520	5670	5670	5670	5670	0
54	20231023	190800	93761520	5670	5670	5670	5670	0
55	20231023	190700	93761520	5670	5670	5670	5670	0
56	20231023	190600	93761520	5670	5670	5670	5670	0
57	20231023	190500	93761520	5670	5670	5670	5670	0
58	20231023	190400	93761520	5670	5670	5670	5670	0
59	20231023	190300	93761520	5670	5670	5670	5670	0
60	20231023	190200	93761520	5670	5670	5670	5670	0
61	20231023	190100	93761520	5670	5670	5670	5670	0
62	20231023	190000	93761520	5670	5670	5670	5670	2166
63	20231023	185900	93761520	5670	5670	5670	5670	0
64	20231023	185800	93761520	5670	5670	5670	5670	0
65	20231023	185700	93761520	5670	5670	5670	5670	0
66	20231023	185600	93761520	5670	5670	5670	5670	0
67	20231023	185500	93761520	5670	5670	5670	5670	0
68	20231023	185400	93761520	5670	5670	5670	5670	0
69	20231023	185300	93761520	5670	5670	5670	5670	0
70	20231023	185200	93761520	5670	5670	5670	5670	0
71	20231023	185100	93761520	5670	5670	5670	5670	0
72	20231023	185000	93761520	5670	5670	5670	5670	0
73	20231023	184900	93761520	5670	5670	5670	5670	0
74	20231023	184800	93761520	5670	5670	5670	5670	0
75	20231023	184700	93761520	5670	5670	5670	5670	0
76	20231023	184600	93761520	5670	5670	5670	5670	0
77	20231023	184500	93761520	5670	5670	5670	5670	0
78	20231023	184400	93761520	5670	5670	5670	5670	0
79	20231023	184300	93761520	5670	5670	5670	5670	0
80	20231023	184200	93761520	5670	5670	5670	5670	0
81	20231023	184100	93761520	5670	5670	5670	5670	0
82	20231023	184000	93761520	5670	5670	5670	5670	0
83	20231023	183900	93761520	5670	5670	5670	5670	0
84	20231023	183800	93761520	5670	5670	5670	5670	0
85	20231023	183700	93761520	5670	5670	5670	5670	0
86	20231023	183600	93761520	5670	5670	5670	5670	0
87	20231023	183500	93761520	5670	5670	5670	5670	0
88	20231023	183400	93761520	5670	5670	5670	5670	0
89	20231023	183300	93761520	5670	5670	5670	5670	0
90	20231023	183200	93761520	5670	5670	5670	5670	0
91	20231023	183100	93761520	5670	5670	5670	5670	0
92	20231023	183000	93761520	5670	5670	5670	5670	2166
93	20231023	182900	93761520	5670	5670	5670	5670	0
94	20231023	182800	93761520	5670	5670	5670	5670	0
95	20231023	182700	93761520	5670	5670	5670	5670	0
96	20231023	182600	93761520	5670	5670	5670	5670	0
97	20231023	182500	93761520	5670	5670	5670	5670	0
98	20231023	182400	93761520	5670	5670	5670	5670	0
99	20231023	182300	93761520	5670	5670	5670	5670	0
100	20231023	182200	93761520	5670	5670	5670	5670	0
101	20231023	182100	93761520	5670	5670	5670	5670	0
102	20231023	182000	93761520	5670	5670	5670	5670	0
103	20231023	181900	93761520	5670	5670	5670	5670	0
104	20231023	181800	93761520	5670	5670	5670	5670	0
105	20231023	181700	93761520	5670	5670	5670	5670	0
106	20231023	181600	93761520	5670	5670	5670	5670	0
107	20231023	181500	93761520	5670	5670	5670	5670	0
108	20231023	181400	93761520	5670	5670	5670	5670	0
109	20231023	181300	93761520	5670	5670	5670	5670	0
110	20231023	181200	93761520	5670	5670	5670	5670	0
111	20231023	181100	93761520	5670	5670	5670	5670	0
112	20231023	181000	93761520	5670	5670	5670	5670	0
113	20231023	180900	93761520	5670	5670	5670	5670	0
114	20231023	180800	93761520	5670	5670	5670	5670	0
115	20231023	180700	93761520	5670	5670	5670	5670	0
116	20231023	180600	93761520	5670	5670	5670	5670	0
117	20231023	180500	93761520	5670	5670	5670	5670	0
118	20231023	180400	93761520	5670	5670	5670	5670	0
119	20231023	180300	93761520	5670	5670	5670	5670	0
120	20231023	180200	93761520	5670	5670	5670	5670	0
121	20231023	180100	93761520	5670	5670	5670	5670	0
122	20231023	180000	93761520	5670	5670	5670	5670	2166
123	20231023	175900	93761520	5670	5670	5670	5670	0
124	20231023	175800	93761520	5670	5670	5670	5670	0
125	20231023	175700	93761520	5670	5670	5670	5670	0
126	20231023	175600	93761520	5670	5670	5670	5670	0
127	20231023	175500	93761520	5670	5670	5670	5670	0
128	20231023	175400	93761520	5670	5670	5670	5670	0
129	20231023	175300	93761520	5670	5670	5670	5670	0
130	20231023	175200	93761520	5670	5670	5670	5670	0
131	20231023	175100	93761520	5670	5670	5670	5670	0
132	20231023	175000	93761520	5670	5670	5670	5670	0
133	20231023	174900	93761520	5670	5670	5670	5670	0
134	20231023	174800	93761520	5670	5670	5670	5670	0
135	20231023	174700	93761520	5670	5670	5670	5670	0
136	20231023	174600	93761520	5670	5670	5670	5670	0
137	20231023	174500	93761520	5670	5670	5670	5670	0
138	20231023	174400	93761520	5670	5670	5670	5670	0
139	20231023	174300	93761520	5670	5670	5670	5670	0
140	20231023	174200	93761520	5670	5670	5670	5670	0
141	20231023	174100	93761520	5670	5670	5670	5670	0
142	20231023	174000	93761520	5670	5670	5670	5670	0
143	20231023	173900	93761520	5670	5670	5670	5670	0
144	20231023	173800	93761520	5670	5670	5670	5670	0
145	20231023	173700	93761520	5670	5670	5670	5670	0
146	20231023	173600	93761520	5670	5670	5670	5670	0
147	20231023	173500	93761520	5670	5670	5670	5670	0
148	20231023	173400	93761520	5670	5670	5670	5670	0
149	20231023	173300	93761520	5670	5670	5670	5670	0
150	20231023	173200	93761520	5670	5670	5670	5670	0
151	20231023	173100	93761520	5670	5670	5670	5670	0
152	20231023	173000	93761520	5670	5670	5670	5670	2166
153	20231023	172900	93761520	5670	5670	5670	5670	0
154	20231023	172800	93761520	5670	5670	5670	5670	0
155	20231023	172700	93761520	5670	5670	5670	5670	0
156	20231023	172600	93761520	5670	5670	5670	5670	0
157	20231023	172500	93761520	5670	5670	5670	5670	0
158	20231023	172400	93761520	5670	5670	5670	5670	0
159	20231023	172300	93761520	5670	5670	5670	5670	0
160	20231023	172200	93761520	5670	5670	5670	5670	0
161	20231023	172100	93761520	5670	5670	5670	5670	0
162	20231023	172000	93761520	5670	5670	5670	5670	0
163	20231023	171900	93761520	5670	5670	5670	5670	0
164	20231023	171800	93761520	5670	5670	5670	5670	0
165	20231023	171700	93761520	5670	5670	5670	5670	0
166	20231023	171600	93761520	5670	5670	5670	5670	0
167	20231023	171500	93761520	5670	5670	5670	5670	0
168	20231023	171400	93761520	5670	5670	5670	5670	0
169	20231023	171300	93761520	5670	5670	5670	5670	0
170	20231023	171200	93761520	5670	5670	5670	5670	0
171	20231023	171100	93761520	5670	5670	5670	5670	0
172	20231023	171000	93761520	5670	5670	5670	5670	0
173	20231023	170900	93761520	5670	5670	5670	5670	0
174	20231023	170800	93761520	5670	5670	5670	5670	0
175	20231023	170700	93761520	5670	5670	5670	5670	0
176	20231023	170600	93761520	5670	5670	5670	5670	0
177	20231023	170500	93761520	5670	5670	5670	5670	0
178	20231023	170400	93761520	5670	5670	5670	5670	0
179	20231023	170300	93761520	5670	5670	5670	5670	0
180	20231023	170200	93761520	5670	5670	5670	5670	0
181	20231023	170100	93761520	5670	5670	5670	5670	0
182	20231023	170000	93761520	5670	5670	5670	5670	2166
183	20231023	165900	93761520	5670	5670	5670	5670	0
184	20231023	165800	93761520	5670	5670	5670	5670	0
185	20231023	165700	93761520	5670	5670	5670	5670	0
186	20231023	165600	93761520	5670	5670	5670	5670	0
187	20231023	165500	93761520	5670	5670	5670	5670	0
188	20231023	165400	93761520	5670	5670	5670	5670	0
189	20231023	165300	93761520	5670	5670	5670	5670	0
190	20231023	165200	93761520	5670	5670	5670	5670	0
191	20231023	165100	93761520	5670	5670	5670	5670	0
192	20231023	165000	93761520	5670	5670	5670	5670	0
193	20231023	164900	93761520	5670	5670	5670	5670	0
194	20231023	164800	93761520	5670	5670	5670	5670	0
195	20231023	164700	93761520	5670	5670	5670	5670	0
196	20231023	164600	93761520	5670	5670	5670	5670	0
197	20231023	164500	93761520	5670	5670	5670	5670	0
198	20231023	164400	93761520	5670	5670	5670	5670	0
199	20231023	164300	93761520	5670	5670	5670	5670	0
200	20231023	164200	93761520	5670	5670	5670	5670	0
201	20231023	164100	93761520	5670	5670	5670	5670	0
202	20231023	164000	93761520	5670	5670	5670	5670	0
203	20231023	163900	93761520	5670	5670	5670	5670	0
204	20231023	163800	93761520	5670	5670	5670	5670	0
205	20231023	163700	93761520	5670	5670	5670	5670	0
206	20231023	163600	93761520	5670	5670	5670	5670	0
207	20231023	163500	93761520	5670	5670	5670	5670	0
208	20231023	163400	93761520	5670	5670	5670	5670	0
209	20231023	163300	93761520	5670	5670	5670	5670	0
210	20231023	163200	93761520	5670	5670	5670	5670	0
211	20231023	163100	93761520	5670	5670	5670	5670	0
212	20231023	163000	93761520	5670	5670	5670	5670	2166
213	20231023	162900	93761520	5670	5670	5670	5670	0
214	20231023	162800	93761520	5670	5670	5670	5670	0
215	20231023	162700	93761520	5670	5670	5670	5670	0
216	20231023	162600	93761520	5670	5670	5670	5670	0
217	20231023	162500	93761520	5670	5670	5670	5670	0
218	20231023	162400	93761520	5670	5670	5670	5670	0
219	20231023	162300	93761520	5670	5670	5670	5670	0
220	20231023	162200	93761520	5670	5670	5670	5670	0
221	20231023	162100	93761520	5670	5670	5670	5670	0
222	20231023	162000	93761520	5670	5670	5670	5670	0
223	20231023	161900	93761520	5670	5670	5670	5670	0
224	20231023	161800	93761520	5670	5670	5670	5670	0
225	20231023	161700	93761520	5670	5670	5670	5670	0
226	20231023	161600	93761520	5670	5670	5670	5670	0
227	20231023	161500	93761520	5670	5670	5670	5670	0
228	20231023	161400	93761520	5670	5670	5670	5670	0
229	20231023	161300	93761520	5670	5670	5670	5670	0
230	20231023	161200	93761520	5670	5670	5670	5670	0
231	20231023	161100	93761520	5670	5670	5670	5670	0
232	20231023	161000	93761520	5670	5670	5670	5670	0
233	20231023	160900	93761520	5670	5670	5670	5670	0
234	20231023	160800	93761520	5670	5670	5670	5670	0
235	20231023	160700	93761520	5670	5670	5670	5670	0
236	20231023	160600	93761520	5670	5670	5670	5670	0
237	20231023	160500	93761520	5670	5670	5670	5670	0
238	20231023	160400	93761520	5670	5670	5670	5670	0
239	20231023	160300	93761520	5670	5670	5670	5670	0
240	20231023	160200	93761520	5670	5670	5670	5670	0
241	20231023	160100	93761520	5670	5670	5670	5670	0
242	20231023	160000	93761520	5670	5670	5670	5670	2166
243	20231023	155900	93761520	5670	5670	5670	5670	0
244	20231023	155800	93761520	5670	5670	5670	5670	0
245	20231023	155700	93761520	5670	5670	5670	5670	0
246	20231023	155600	93761520	5670	5670	5670	5670	0
247	20231023	155500	93761520	5670	5670	5670	5670	0
248	20231023	155400	93761520	5670	5670	5670	5670	0
249	20231023	155300	93761520	5670	5670	5670	5670	0
250	20231023	155200	93761520	5670	5670	5670	5670	0
251	20231023	155100	93761520	5670	5670	5670	5670	0
252	20231023	155000	93761520	5670	5670	5670	5670	0
253	20231023	154900	93761520	5670	5670	5670	5670	0
254	20231023	154800	93761520	5670	5670	5670	5670	0
255	20231023	154700	93761520	5670	5670	5670	5670	0
256	20231023	154600	93761520	5670	5670	5670	5670	0
257	20231023	154500	93761520	5670	5670	5670	5670	0
258	20231023	154400	93761520	5670	5670	5670	5670	0
259	20231023	154300	93761520	5670	5670	5670	5670	0
260	20231023	154200	93761520	5670	5670	5670	5670	0
261	20231023	154100	93761520	5670	5670	5670	5670	0
262	20231023	154000	93761520	5670	5670	5670	5670	0
263	20231023	153900	93761520	5670	5670	5670	5670	0
264	20231023	153800	93761520	5670	5670	5670	5670	0
265	20231023	153700	93761520	5670	5670	5670	5670	0
266	20231023	153600	93761520	5670	5670	5670	5670	0
267	20231023	153500	93761520	5670	5670	5670	5670	0
268	20231023	153400	93761520	5670	5670	5670	5670	0
269	20231023	153300	93761520	5670	5670	5670	5670	0
270	20231023	153200	93761520	5670	5670	5670	5670	0
271	20231023	153100	93761520	5670	5670	5670	5670	0
272	20231023	153000	93761520	5670	5670	5670	5670	4332
273	20231023	152900	81480300	5720	5720	5720	5720	0
274	20231023	152800	81480300	5720	5720	5720	5720	0
275	20231023	152700	81480300	5720	5720	5720	5720	0
276	20231023	152600	81480300	5720	5720	5720	5720	0
277	20231023	152500	81480300	5720	5720	5720	5720	0
278	20231023	152400	81480300	5720	5720	5720	5720	0
279	20231023	152300	81480300	5720	5720	5720	5720	0
280	20231023	152200	81480300	5720	5720	5720	5720	0
281	20231023	152100	81480300	5720	5720	5720	5720	0
282	20231023	152000	81480300	5720	5720	5720	5720	0
283	20231023	151900	81480300	5720	5720	5720	5720	169
284	20231023	151800	80513620	5740	5700	5740	5700	2
285	20231023	151700	80502180	5700	5730	5730	5700	30
286	20231023	151600	80331000	5700	5680	5700	5680	1965
287	20231023	151500	69136940	5680	5690	5690	5680	28
288	20231023	151400	68977760	5690	5750	5750	5690	384
289	20231023	151300	66788730	5750	5750	5750	5750	2
290	20231023	151200	66777230	5750	5750	5750	5750	1
291	20231023	151100	66771480	5730	5730	5730	5730	8
292	20231023	151000	66725640	5750	5750	5750	5750	0
293	20231023	150900	66725640	5750	5740	5750	5740	29
294	20231023	150800	66558950	5740	5730	5740	5700	985
295	20231023	150700	60935060	5750	5740	5750	5740	40
296	20231023	150600	60705360	5750	5730	5750	5730	3
297	20231023	150500	60688150	5740	5760	5760	5740	47
298	20231023	150400	60418340	5770	5770	5770	5770	11
299	20231023	150300	60354870	5770	5770	5770	5770	0
300	20231023	150200	60354870	5770	5770	5770	5770	0
301	20231023	150100	60354870	5770	5770	5770	5770	0
302	20231023	150000	60354870	5770	5770	5770	5760	56
303	20231023	145900	60032170	5780	5780	5780	5780	0
304	20231023	145800	60032170	5780	5780	5780	5780	0
305	20231023	145700	60032170	5780	5790	5790	5780	2
306	20231023	145600	60020600	5770	5770	5770	5770	60
307	20231023	145500	59674400	5780	5730	5780	5730	303
308	20231023	145400	57936310	5730	5730	5730	5710	955
309	20231023	145300	52482730	5730	5730	5730	5730	1
310	20231023	145200	52477000	5730	5730	5730	5730	0
311	20231023	145100	52477000	5730	5730	5730	5730	2
312	20231023	145000	52465540	5730	5720	5730	5720	76
313	20231023	144900	52030730	5730	5730	5730	5730	1
314	20231023	144800	52025000	5730	5730	5730	5730	360
315	20231023	144700	49962200	5730	5730	5730	5730	2
316	20231023	144600	49950740	5730	5740	5740	5730	119
317	20231023	144500	49268640	5740	5740	5740	5740	1
318	20231023	144400	49262900	5740	5740	5740	5740	0
319	20231023	144300	49262900	5740	5740	5740	5740	9
320	20231023	144200	49211240	5750	5750	5750	5750	0
321	20231023	144100	49211240	5750	5750	5750	5750	1
322	20231023	144000	49205490	5710	5710	5710	5710	79
323	20231023	143900	48754400	5700	5700	5710	5700	161
324	20231023	143800	47836670	5710	5710	5710	5700	233
325	20231023	143700	46507810	5720	5710	5720	5710	93
326	20231023	143600	45976760	5730	5730	5730	5720	451
327	20231023	143500	43396850	5710	5740	5740	5710	365
328	20231023	143400	41309540	5740	5750	5750	5730	60
329	20231023	143300	40964910	5740	5750	5750	5740	204
330	20231023	143200	39792690	5760	5770	5770	5760	328
331	20231023	143100	37903400	5770	5780	5780	5770	14
332	20231023	143000	37822550	5800	5800	5800	5800	1
333	20231023	142900	37816750	5800	5800	5800	5800	0
334	20231023	142800	37816750	5800	5800	5800	5800	0
335	20231023	142700	37816750	5800	5800	5800	5800	1
336	20231023	142600	37810950	5780	5780	5780	5780	180
337	20231023	142500	36770550	5780	5770	5780	5770	32
338	20231023	142400	36585810	5780	5780	5780	5780	13
339	20231023	142300	36510670	5800	5800	5800	5800	0
340	20231023	142200	36510670	5800	5800	5800	5800	0
341	20231023	142100	36510670	5800	5800	5800	5800	2
342	20231023	142000	36499070	5780	5780	5780	5780	1
343	20231023	141900	36493290	5760	5760	5760	5760	0
344	20231023	141800	36493290	5760	5760	5760	5760	0
345	20231023	141700	36493290	5760	5760	5760	5760	0
346	20231023	141600	36493290	5760	5760	5760	5760	0
347	20231023	141500	36493290	5760	5760	5760	5760	0
348	20231023	141400	36493290	5760	5780	5780	5760	8
349	20231023	141300	36447190	5830	5830	5830	5830	0
350	20231023	141200	36447190	5830	5830	5830	5830	0
351	20231023	141100	36447190	5830	5830	5830	5830	0
352	20231023	141000	36447190	5830	5830	5830	5830	2
353	20231023	140900	36435530	5830	5830	5830	5830	0
354	20231023	140800	36435530	5830	5830	5830	5830	0
355	20231023	140700	36435530	5830	5790	5830	5790	18
356	20231023	140600	36331270	5760	5760	5760	5760	2
357	20231023	140500	36319750	5760	5760	5760	5760	5
358	20231023	140400	36290950	5790	5770	5790	5750	304
359	20231023	140300	34539840	5790	5810	5810	5790	119
360	20231023	140200	33849750	5820	5810	5820	5810	10
361	20231023	140100	33791560	5820	5820	5820	5820	1
362	20231023	140000	33785740	5810	5820	5820	5810	52
363	20231023	135900	33483610	5830	5830	5830	5830	0
364	20231023	135800	33483610	5830	5830	5830	5830	1
365	20231023	135700	33477780	5810	5810	5810	5810	0
366	20231023	135600	33477780	5810	5810	5810	5810	0
367	20231023	135500	33477780	5810	5810	5810	5810	4
368	20231023	135400	33454540	5810	5810	5810	5810	0
369	20231023	135300	33454540	5810	5810	5810	5810	0
370	20231023	135200	33454540	5810	5810	5810	5810	0
371	20231023	135100	33454540	5810	5810	5810	5810	0
372	20231023	135000	33454540	5810	5830	5830	5810	2
373	20231023	134900	33442900	5800	5800	5800	5800	0
374	20231023	134800	33442900	5800	5800	5800	5800	14
375	20231023	134700	33361700	5800	5800	5800	5800	5
376	20231023	134600	33332700	5800	5800	5800	5800	2
377	20231023	134500	33321100	5800	5820	5820	5800	1980
378	20231023	134400	21812550	5830	5830	5830	5830	145
379	20231023	134300	20967200	5840	5840	5840	5840	0
380	20231023	134200	20967200	5840	5840	5840	5840	0
381	20231023	134100	20967200	5840	5840	5840	5840	0
382	20231023	134000	20967200	5840	5840	5840	5840	0
383	20231023	133900	20967200	5840	5840	5840	5840	0
384	20231023	133800	20967200	5840	5840	5840	5840	0
385	20231023	133700	20967200	5840	5840	5840	5840	0
386	20231023	133600	20967200	5840	5840	5840	5840	200
387	20231023	133500	19799200	5850	5850	5850	5850	0
388	20231023	133400	19799200	5850	5830	5850	5830	169
389	20231023	133300	18813120	5840	5840	5840	5840	0
390	20231023	133200	18813120	5840	5840	5840	5840	43
391	20231023	133100	18562000	5850	5850	5850	5850	0
392	20231023	133000	18562000	5850	5850	5850	5850	0
393	20231023	132900	18562000	5850	5870	5870	5850	353
394	20231023	132800	16492610	5880	5880	5880	5880	0
395	20231023	132700	16492610	5880	5880	5880	5880	233
396	20231023	132600	15122570	5890	5890	5890	5890	0
397	20231023	132500	15122570	5890	5890	5890	5890	0
398	20231023	132400	15122570	5890	5890	5890	5890	0
399	20231023	132300	15122570	5890	5890	5890	5890	0
400	20231023	132200	15122570	5890	5890	5890	5890	0
401	20231023	132100	15122570	5890	5890	5890	5890	0
402	20231023	132000	15122570	5890	5890	5890	5890	0
403	20231023	131900	15122570	5890	5890	5890	5890	0
404	20231023	131800	15122570	5890	5890	5890	5890	0
405	20231023	131700	15122570	5890	5890	5890	5890	0
406	20231023	131600	15122570	5890	5890	5890	5890	0
407	20231023	131500	15122570	5890	5890	5890	5890	0
408	20231023	131400	15122570	5890	5890	5890	5890	0
409	20231023	131300	15122570	5890	5890	5890	5890	0
410	20231023	131200	15122570	5890	5890	5890	5890	1
411	20231023	131100	15116680	5880	5880	5880	5880	0
412	20231023	131000	15116680	5880	5880	5880	5880	1
413	20231023	130900	15110800	5880	5880	5880	5880	0
414	20231023	130800	15110800	5880	5880	5880	5880	285
415	20231023	130700	13435000	5890	5880	5890	5880	104
416	20231023	130600	12823470	5890	5890	5890	5890	0
417	20231023	130500	12823470	5890	5890	5890	5890	0
418	20231023	130400	12823470	5890	5890	5890	5890	0
419	20231023	130300	12823470	5890	5890	5890	5890	1
420	20231023	130200	12817580	5900	5900	5900	5900	1
421	20231023	130100	12811680	5890	5890	5890	5890	0
422	20231023	130000	12811680	5890	5890	5890	5890	0
423	20231023	125900	12811680	5890	5890	5890	5890	0
424	20231023	125800	12811680	5890	5890	5890	5890	5
425	20231023	125700	12782230	5890	5890	5890	5890	34
426	20231023	125600	12581970	5890	5890	5890	5890	0
427	20231023	125500	12581970	5890	5890	5890	5890	100
428	20231023	125400	11992970	5890	5890	5890	5890	4
429	20231023	125300	11969410	5890	5890	5890	5890	4
430	20231023	125200	11945850	5890	5890	5890	5890	125
431	20231023	125100	11209600	5890	5890	5890	5890	0
432	20231023	125000	11209600	5890	5890	5890	5890	0
433	20231023	124900	11209600	5890	5890	5890	5890	0
434	20231023	124800	11209600	5890	5890	5890	5890	0
435	20231023	124700	11209600	5890	5890	5890	5890	0
436	20231023	124600	11209600	5890	5890	5890	5890	0
437	20231023	124500	11209600	5890	5890	5890	5890	8
438	20231023	124400	11162480	5890	5890	5890	5890	9
439	20231023	124300	11109470	5890	5890	5890	5890	205
440	20231023	124200	9902020	5890	5890	5890	5890	50
441	20231023	124100	9607520	5900	5900	5900	5900	0
442	20231023	124000	9607520	5900	5900	5900	5900	0
443	20231023	123900	9607520	5900	5900	5900	5900	0
444	20231023	123800	9607520	5900	5900	5900	5900	0
445	20231023	123700	9607520	5900	5900	5900	5900	0
446	20231023	123600	9607520	5900	5900	5900	5900	0
447	20231023	123500	9607520	5900	5900	5900	5900	0
448	20231023	123400	9607520	5900	5900	5900	5900	0
449	20231023	123300	9607520	5900	5900	5900	5900	0
450	20231023	123200	9607520	5900	5900	5900	5900	0
451	20231023	123100	9607520	5900	5900	5900	5900	0
452	20231023	123000	9607520	5900	5900	5900	5900	0
453	20231023	122900	9607520	5900	5900	5900	5900	0
454	20231023	122800	9607520	5900	5900	5900	5900	0
455	20231023	122700	9607520	5900	5900	5900	5900	0
456	20231023	122600	9607520	5900	5900	5900	5900	0
457	20231023	122500	9607520	5900	5900	5900	5890	13
458	20231023	122400	9530930	5910	5920	5920	5910	2
459	20231023	122300	9519100	5930	5930	5930	5930	0
460	20231023	122200	9519100	5930	5930	5930	5930	0
461	20231023	122100	9519100	5930	5930	5930	5930	0
462	20231023	122000	9519100	5930	5930	5930	5930	0
463	20231023	121900	9519100	5930	5930	5930	5930	0
464	20231023	121800	9519100	5930	5920	5930	5920	7
465	20231023	121700	9477650	5890	5890	5890	5890	0
466	20231023	121600	9477650	5890	5920	5920	5890	32
467	20231023	121500	9289100	5930	5930	5930	5930	0
468	20231023	121400	9289100	5930	5930	5930	5930	0
469	20231023	121300	9289100	5930	5930	5930	5930	0
470	20231023	121200	9289100	5930	5930	5930	5930	0
471	20231023	121100	9289100	5930	5930	5930	5930	0
472	20231023	121000	9289100	5930	5930	5930	5930	0
473	20231023	120900	9289100	5930	5930	5930	5930	2
474	20231023	120800	9277240	5930	5930	5930	5930	1
475	20231023	120700	9271310	5940	5940	5940	5940	0
476	20231023	120600	9271310	5940	5940	5940	5940	0
477	20231023	120500	9271310	5940	5940	5940	5940	0
478	20231023	120400	9271310	5940	5940	5940	5940	0
479	20231023	120300	9271310	5940	5940	5940	5940	0
480	20231023	120200	9271310	5940	5940	5940	5940	0
481	20231023	120100	9271310	5940	5940	5940	5940	0
482	20231023	120000	9271310	5940	5940	5940	5940	0
483	20231023	115900	9271310	5940	5940	5940	5940	0
484	20231023	115800	9271310	5940	5940	5940	5940	0
485	20231023	115700	9271310	5940	5940	5940	5940	0
486	20231023	115600	9271310	5940	5940	5940	5940	0
487	20231023	115500	9271310	5940	5940	5940	5940	0
488	20231023	115400	9271310	5940	5940	5940	5940	0
489	20231023	115300	9271310	5940	5940	5940	5940	1
490	20231023	115200	9265370	5940	5940	5940	5940	0
491	20231023	115100	9265370	5940	5940	5940	5940	0
492	20231023	115000	9265370	5940	5940	5940	5940	0
493	20231023	114900	9265370	5940	5940	5940	5940	0
494	20231023	114800	9265370	5940	5940	5940	5940	0
495	20231023	114700	9265370	5940	5940	5940	5940	0
496	20231023	114600	9265370	5940	5940	5940	5940	0
497	20231023	114500	9265370	5940	5940	5940	5940	0
498	20231023	114400	9265370	5940	5940	5940	5940	0
499	20231023	114300	9265370	5940	5940	5940	5940	0
500	20231023	114200	9265370	5940	5940	5940	5940	0
501	20231023	114100	9265370	5940	5940	5940	5940	0
502	20231023	114000	9265370	5940	5940	5940	5940	0
503	20231023	113900	9265370	5940	5940	5940	5940	0
504	20231023	113800	9265370	5940	5940	5940	5940	0
505	20231023	113700	9265370	5940	5940	5940	5940	1
506	20231023	113600	9259430	5890	5930	5930	5890	100
507	20231023	113500	8669890	5940	5940	5940	5940	0
508	20231023	113400	8669890	5940	5940	5940	5940	0
509	20231023	113300	8669890	5940	5940	5940	5940	1
510	20231023	113200	8663950	5900	5900	5900	5900	0
511	20231023	113100	8663950	5900	5900	5900	5900	0
512	20231023	113000	8663950	5900	5900	5900	5900	0
513	20231023	112900	8663950	5900	5900	5900	5900	0
514	20231023	112800	8663950	5900	5930	5930	5900	400
515	20231023	112700	6299130	5930	5940	5940	5930	100
516	20231023	112600	5706120	5950	5950	5950	5950	0
517	20231023	112500	5706120	5950	5950	5950	5950	0
518	20231023	112400	5706120	5950	5950	5950	5950	0
519	20231023	112300	5706120	5950	5950	5950	5950	0
520	20231023	112200	5706120	5950	5950	5950	5950	0
521	20231023	112100	5706120	5950	5950	5950	5950	0
522	20231023	112000	5706120	5950	5950	5950	5950	0
523	20231023	111900	5706120	5950	5950	5950	5950	0
524	20231023	111800	5706120	5950	5950	5950	5950	0
525	20231023	111700	5706120	5950	5950	5950	5950	0
526	20231023	111600	5706120	5950	5950	5950	5950	0
527	20231023	111500	5706120	5950	5950	5950	5950	0
528	20231023	111400	5706120	5950	5950	5950	5950	0
529	20231023	111300	5706120	5950	5950	5950	5950	0
530	20231023	111200	5706120	5950	5950	5950	5950	0
531	20231023	111100	5706120	5950	5950	5950	5950	0
532	20231023	111000	5706120	5950	5950	5950	5950	1
533	20231023	110900	5700170	5940	5940	5940	5940	0
534	20231023	110800	5700170	5940	5940	5940	5940	0
535	20231023	110700	5700170	5940	5950	5950	5940	2
536	20231023	110600	5688280	5950	5950	5950	5950	0
537	20231023	110500	5688280	5950	5950	5950	5950	0
538	20231023	110400	5688280	5950	5950	5950	5950	0
539	20231023	110300	5688280	5950	5950	5950	5950	0
540	20231023	110200	5688280	5950	5950	5950	5950	0
541	20231023	110100	5688280	5950	5950	5950	5950	0
542	20231023	110000	5688280	5950	5950	5950	5950	0
543	20231023	105900	5688280	5950	5950	5950	5950	0
544	20231023	105800	5688280	5950	5950	5950	5950	0
545	20231023	105700	5688280	5950	5950	5950	5950	0
546	20231023	105600	5688280	5950	5950	5950	5950	0
547	20231023	105500	5688280	5950	5950	5950	5950	0
548	20231023	105400	5688280	5950	5950	5950	5950	0
549	20231023	105300	5688280	5950	5950	5950	5950	1
550	20231023	105200	5682330	5940	5950	5950	5940	12
551	20231023	105100	5611040	5950	5950	5950	5950	0
552	20231023	105000	5611040	5950	5950	5950	5950	0
553	20231023	104900	5611040	5950	5950	5950	5950	1
554	20231023	104800	5605090	5940	5950	5950	5940	2
555	20231023	104700	5593200	5950	5950	5950	5950	0
556	20231023	104600	5593200	5950	5950	5950	5950	0
557	20231023	104500	5593200	5950	5950	5950	5950	0
558	20231023	104400	5593200	5950	5950	5950	5950	1
559	20231023	104300	5587250	5940	5940	5940	5940	0
560	20231023	104200	5587250	5940	5940	5940	5940	1
561	20231023	104100	5581310	5950	5950	5950	5950	0
562	20231023	104000	5581310	5950	5950	5950	5950	0
563	20231023	103900	5581310	5950	5950	5950	5950	0
564	20231023	103800	5581310	5950	5950	5950	5950	0
565	20231023	103700	5581310	5950	5950	5950	5950	0
566	20231023	103600	5581310	5950	5950	5950	5950	0
567	20231023	103500	5581310	5950	5950	5950	5950	0
568	20231023	103400	5581310	5950	5950	5950	5950	0
569	20231023	103300	5581310	5950	5950	5950	5950	0
570	20231023	103200	5581310	5950	5950	5950	5950	0
571	20231023	103100	5581310	5950	5950	5950	5950	0
572	20231023	103000	5581310	5950	5950	5950	5950	1
573	20231023	102900	5575360	5950	5950	5950	5950	0
574	20231023	102800	5575360	5950	5950	5950	5950	0
575	20231023	102700	5575360	5950	5950	5950	5950	0
576	20231023	102600	5575360	5950	5950	5950	5950	0
577	20231023	102500	5575360	5950	5950	5950	5950	0
578	20231023	102400	5575360	5950	5950	5950	5950	6
579	20231023	102300	5539660	5950	5950	5950	5950	0
580	20231023	102200	5539660	5950	5950	5950	5950	0
581	20231023	102100	5539660	5950	5950	5950	5950	51
582	20231023	102000	5236210	5950	5950	5950	5950	0
583	20231023	101900	5236210	5950	5950	5950	5950	0
584	20231023	101800	5236210	5950	5950	5950	5950	0
585	20231023	101700	5236210	5950	5950	5950	5950	0
586	20231023	101600	5236210	5950	5950	5950	5950	5
587	20231023	101500	5206460	5940	5940	5940	5940	0
588	20231023	101400	5206460	5940	5940	5940	5940	0
589	20231023	101300	5206460	5940	5940	5940	5940	0
590	20231023	101200	5206460	5940	5940	5940	5940	0
591	20231023	101100	5206460	5940	5940	5940	5940	0
592	20231023	101000	5206460	5940	5930	5940	5930	14
593	20231023	100900	5123370	5930	5930	5930	5930	1
594	20231023	100800	5117440	5940	5940	5940	5940	0
595	20231023	100700	5117440	5940	5940	5940	5940	0
596	20231023	100600	5117440	5940	5940	5940	5940	0
597	20231023	100500	5117440	5940	5940	5940	5940	0
598	20231023	100400	5117440	5940	5930	5940	5930	10
599	20231023	100300	5058130	5920	5940	5940	5880	168
600	20231023	100200	4070030	5940	5940	5940	5940	0
601	20231023	100100	4070030	5940	5940	5940	5940	0
602	20231023	100000	4070030	5940	5940	5940	5940	1
603	20231023	095900	4064090	5950	5950	5950	5950	1
604	20231023	095800	4058140	5960	5960	5960	5960	0
605	20231023	095700	4058140	5960	5960	5960	5960	1
606	20231023	095600	4052180	5950	5950	5950	5950	0
607	20231023	095500	4052180	5950	5950	5950	5950	0
608	20231023	095400	4052180	5950	5950	5950	5950	0
609	20231023	095300	4052180	5950	5950	5950	5950	0
610	20231023	095200	4052180	5950	5950	5950	5950	0
611	20231023	095100	4052180	5950	5950	5950	5950	0
612	20231023	095000	4052180	5950	5950	5950	5950	0
613	20231023	094900	4052180	5950	5950	5950	5950	3
614	20231023	094800	4034330	5950	5950	5950	5950	17
615	20231023	094700	3933180	5910	5910	5910	5910	0
616	20231023	094600	3933180	5910	5910	5910	5910	0
617	20231023	094500	3933180	5910	5910	5910	5910	0
618	20231023	094400	3933180	5910	5910	5910	5910	0
619	20231023	094300	3933180	5910	5910	5910	5910	0
620	20231023	094200	3933180	5910	5910	5910	5910	0
621	20231023	094100	3933180	5910	5910	5910	5910	109
622	20231023	094000	3288990	5910	5910	5910	5910	0
623	20231023	093900	3288990	5910	5910	5910	5910	10
624	20231023	093800	3229890	5910	5910	5910	5910	3
625	20231023	093700	3212160	5910	5910	5910	5910	0
626	20231023	093600	3212160	5910	5910	5910	5910	0
627	20231023	093500	3212160	5910	5910	5910	5910	1
628	20231023	093400	3206250	5910	5910	5910	5910	0
629	20231023	093300	3206250	5910	5910	5910	5910	0
630	20231023	093200	3206250	5910	5910	5910	5910	0
631	20231023	093100	3206250	5910	5910	5910	5910	10
632	20231023	093000	3147150	5880	5880	5880	5880	0
633	20231023	092900	3147150	5880	5880	5880	5880	0
634	20231023	092800	3147150	5880	5880	5880	5880	15
635	20231023	092700	3058950	5880	5880	5880	5880	0
636	20231023	092600	3058950	5880	5880	5880	5880	0
637	20231023	092500	3058950	5880	5880	5880	5880	7
638	20231023	092400	3017790	5930	5930	5930	5930	0
639	20231023	092300	3017790	5930	5930	5930	5930	0
640	20231023	092200	3017790	5930	5930	5930	5930	0
641	20231023	092100	3017790	5930	5930	5930	5930	0
642	20231023	092000	3017790	5930	5930	5930	5930	0
643	20231023	091900	3017790	5930	5910	5930	5910	82
644	20231023	091800	2532720	5880	5880	5880	5880	4
645	20231023	091700	2509200	5890	5890	5890	5890	1
646	20231023	091600	2503310	5960	5960	5960	5960	0
647	20231023	091500	2503310	5960	5960	5960	5960	1
648	20231023	091400	2497350	5930	5940	5970	5920	110
649	20231023	091300	1842270	5940	5930	5940	5930	4
650	20231023	091200	1818520	5970	5930	5970	5930	5
651	20231023	091100	1788830	5930	5890	5930	5890	47
652	20231023	091000	1511620	5890	5890	5890	5890	1
653	20231023	090900	1505730	5880	5880	5880	5880	10
654	20231023	090800	1446930	5900	5900	5900	5900	0
655	20231023	090700	1446930	5900	5900	5900	5900	0
656	20231023	090600	1446930	5900	5860	5900	5860	26
657	20231023	090500	1294530	5870	5870	5870	5870	57
658	20231023	090400	959940	5870	5870	5870	5870	60
659	20231023	090300	607740	5870	5870	5870	5870	0
660	20231023	090200	607740	5870	5870	5870	5870	0
661	20231023	090100	607740	5870	5870	5870	5870	2
662	20231023	090000	596000	5960	5960	5960	5960	100