KissMeData/071280/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193600	160029650	5860	5860	5860	5860	516
3	20231006	193500	160029650	5860	5860	5860	5860	0
4	20231006	193400	160029650	5860	5860	5860	5860	0
5	20231006	193300	160029650	5860	5860	5860	5860	0
6	20231006	193200	160029650	5860	5860	5860	5860	0
7	20231006	193100	160029650	5860	5860	5860	5860	0
8	20231006	193000	160029650	5860	5860	5860	5860	0
9	20231006	192900	160029650	5860	5860	5860	5860	0
10	20231006	192800	160029650	5860	5860	5860	5860	0
11	20231006	192700	160029650	5860	5860	5860	5860	0
12	20231006	192600	160029650	5860	5860	5860	5860	0
13	20231006	192500	160029650	5860	5860	5860	5860	0
14	20231006	192400	160029650	5860	5860	5860	5860	0
15	20231006	192300	160029650	5860	5860	5860	5860	0
16	20231006	192200	160029650	5860	5860	5860	5860	0
17	20231006	192100	160029650	5860	5860	5860	5860	0
18	20231006	192000	160029650	5860	5860	5860	5860	0
19	20231006	191900	160029650	5860	5860	5860	5860	0
20	20231006	191800	160029650	5860	5860	5860	5860	0
21	20231006	191700	160029650	5860	5860	5860	5860	0
22	20231006	191600	160029650	5860	5860	5860	5860	0
23	20231006	191500	160029650	5860	5860	5860	5860	0
24	20231006	191400	160029650	5860	5860	5860	5860	0
25	20231006	191300	160029650	5860	5860	5860	5860	0
26	20231006	191200	160029650	5860	5860	5860	5860	0
27	20231006	191100	160029650	5860	5860	5860	5860	0
28	20231006	191000	160029650	5860	5860	5860	5860	0
29	20231006	190900	160029650	5860	5860	5860	5860	0
30	20231006	190800	160029650	5860	5860	5860	5860	0
31	20231006	190700	160029650	5860	5860	5860	5860	0
32	20231006	190600	160029650	5860	5860	5860	5860	516
33	20231006	190500	160029650	5860	5860	5860	5860	0
34	20231006	190400	160029650	5860	5860	5860	5860	0
35	20231006	190300	160029650	5860	5860	5860	5860	0
36	20231006	190200	160029650	5860	5860	5860	5860	0
37	20231006	190100	160029650	5860	5860	5860	5860	0
38	20231006	190000	160029650	5860	5860	5860	5860	0
39	20231006	185900	160029650	5860	5860	5860	5860	0
40	20231006	185800	160029650	5860	5860	5860	5860	0
41	20231006	185700	160029650	5860	5860	5860	5860	0
42	20231006	185600	160029650	5860	5860	5860	5860	0
43	20231006	185500	160029650	5860	5860	5860	5860	0
44	20231006	185400	160029650	5860	5860	5860	5860	0
45	20231006	185300	160029650	5860	5860	5860	5860	0
46	20231006	185200	160029650	5860	5860	5860	5860	0
47	20231006	185100	160029650	5860	5860	5860	5860	0
48	20231006	185000	160029650	5860	5860	5860	5860	0
49	20231006	184900	160029650	5860	5860	5860	5860	0
50	20231006	184800	160029650	5860	5860	5860	5860	0
51	20231006	184700	160029650	5860	5860	5860	5860	0
52	20231006	184600	160029650	5860	5860	5860	5860	0
53	20231006	184500	160029650	5860	5860	5860	5860	0
54	20231006	184400	160029650	5860	5860	5860	5860	0
55	20231006	184300	160029650	5860	5860	5860	5860	0
56	20231006	184200	160029650	5860	5860	5860	5860	0
57	20231006	184100	160029650	5860	5860	5860	5860	0
58	20231006	184000	160029650	5860	5860	5860	5860	0
59	20231006	183900	160029650	5860	5860	5860	5860	0
60	20231006	183800	160029650	5860	5860	5860	5860	0
61	20231006	183700	160029650	5860	5860	5860	5860	0
62	20231006	183600	160029650	5860	5860	5860	5860	516
63	20231006	183500	160029650	5860	5860	5860	5860	0
64	20231006	183400	160029650	5860	5860	5860	5860	0
65	20231006	183300	160029650	5860	5860	5860	5860	0
66	20231006	183200	160029650	5860	5860	5860	5860	0
67	20231006	183100	160029650	5860	5860	5860	5860	0
68	20231006	183000	160029650	5860	5860	5860	5860	0
69	20231006	182900	160029650	5860	5860	5860	5860	0
70	20231006	182800	160029650	5860	5860	5860	5860	0
71	20231006	182700	160029650	5860	5860	5860	5860	0
72	20231006	182600	160029650	5860	5860	5860	5860	0
73	20231006	182500	160029650	5860	5860	5860	5860	0
74	20231006	182400	160029650	5860	5860	5860	5860	0
75	20231006	182300	160029650	5860	5860	5860	5860	0
76	20231006	182200	160029650	5860	5860	5860	5860	0
77	20231006	182100	160029650	5860	5860	5860	5860	0
78	20231006	182000	160029650	5860	5860	5860	5860	0
79	20231006	181900	160029650	5860	5860	5860	5860	0
80	20231006	181800	160029650	5860	5860	5860	5860	0
81	20231006	181700	160029650	5860	5860	5860	5860	0
82	20231006	181600	160029650	5860	5860	5860	5860	0
83	20231006	181500	160029650	5860	5860	5860	5860	0
84	20231006	181400	160029650	5860	5860	5860	5860	0
85	20231006	181300	160029650	5860	5860	5860	5860	0
86	20231006	181200	160029650	5860	5860	5860	5860	0
87	20231006	181100	160029650	5860	5860	5860	5860	0
88	20231006	181000	160029650	5860	5860	5860	5860	0
89	20231006	180900	160029650	5860	5860	5860	5860	0
90	20231006	180800	160029650	5860	5860	5860	5860	0
91	20231006	180700	160029650	5860	5860	5860	5860	0
92	20231006	180600	160029650	5860	5860	5860	5860	516
93	20231006	180500	160029650	5860	5860	5860	5860	0
94	20231006	180400	160029650	5860	5860	5860	5860	0
95	20231006	180300	160029650	5860	5860	5860	5860	0
96	20231006	180200	160029650	5860	5860	5860	5860	0
97	20231006	180100	160029650	5860	5860	5860	5860	0
98	20231006	180000	160029650	5860	5860	5860	5860	0
99	20231006	175900	160029650	5860	5860	5860	5860	0
100	20231006	175800	160029650	5860	5860	5860	5860	0
101	20231006	175700	160029650	5860	5860	5860	5860	0
102	20231006	175600	160029650	5860	5860	5860	5860	0
103	20231006	175500	160029650	5860	5860	5860	5860	0
104	20231006	175400	160029650	5860	5860	5860	5860	0
105	20231006	175300	160029650	5860	5860	5860	5860	0
106	20231006	175200	160029650	5860	5860	5860	5860	0
107	20231006	175100	160029650	5860	5860	5860	5860	0
108	20231006	175000	160029650	5860	5860	5860	5860	0
109	20231006	174900	160029650	5860	5860	5860	5860	0
110	20231006	174800	160029650	5860	5860	5860	5860	0
111	20231006	174700	160029650	5860	5860	5860	5860	0
112	20231006	174600	160029650	5860	5860	5860	5860	0
113	20231006	174500	160029650	5860	5860	5860	5860	0
114	20231006	174400	160029650	5860	5860	5860	5860	0
115	20231006	174300	160029650	5860	5860	5860	5860	0
116	20231006	174200	160029650	5860	5860	5860	5860	0
117	20231006	174100	160029650	5860	5860	5860	5860	0
118	20231006	174000	160029650	5860	5860	5860	5860	0
119	20231006	173900	160029650	5860	5860	5860	5860	0
120	20231006	173800	160029650	5860	5860	5860	5860	0
121	20231006	173700	160029650	5860	5860	5860	5860	0
122	20231006	173600	160029650	5860	5860	5860	5860	516
123	20231006	173500	160029650	5860	5860	5860	5860	0
124	20231006	173400	160029650	5860	5860	5860	5860	0
125	20231006	173300	160029650	5860	5860	5860	5860	0
126	20231006	173200	160029650	5860	5860	5860	5860	0
127	20231006	173100	160029650	5860	5860	5860	5860	0
128	20231006	173000	160029650	5860	5860	5860	5860	0
129	20231006	172900	160029650	5860	5860	5860	5860	0
130	20231006	172800	160029650	5860	5860	5860	5860	0
131	20231006	172700	160029650	5860	5860	5860	5860	0
132	20231006	172600	160029650	5860	5860	5860	5860	0
133	20231006	172500	160029650	5860	5860	5860	5860	0
134	20231006	172400	160029650	5860	5860	5860	5860	0
135	20231006	172300	160029650	5860	5860	5860	5860	0
136	20231006	172200	160029650	5860	5860	5860	5860	0
137	20231006	172100	160029650	5860	5860	5860	5860	0
138	20231006	172000	160029650	5860	5860	5860	5860	0
139	20231006	171900	160029650	5860	5860	5860	5860	0
140	20231006	171800	160029650	5860	5860	5860	5860	0
141	20231006	171700	160029650	5860	5860	5860	5860	0
142	20231006	171600	160029650	5860	5860	5860	5860	0
143	20231006	171500	160029650	5860	5860	5860	5860	0
144	20231006	171400	160029650	5860	5860	5860	5860	0
145	20231006	171300	160029650	5860	5860	5860	5860	0
146	20231006	171200	160029650	5860	5860	5860	5860	0
147	20231006	171100	160029650	5860	5860	5860	5860	0
148	20231006	171000	160029650	5860	5860	5860	5860	0
149	20231006	170900	160029650	5860	5860	5860	5860	0
150	20231006	170800	160029650	5860	5860	5860	5860	0
151	20231006	170700	160029650	5860	5860	5860	5860	0
152	20231006	170600	160029650	5860	5860	5860	5860	516
153	20231006	170500	160029650	5860	5860	5860	5860	0
154	20231006	170400	160029650	5860	5860	5860	5860	0
155	20231006	170300	160029650	5860	5860	5860	5860	0
156	20231006	170200	160029650	5860	5860	5860	5860	0
157	20231006	170100	160029650	5860	5860	5860	5860	0
158	20231006	170000	160029650	5860	5860	5860	5860	0
159	20231006	165900	160029650	5860	5860	5860	5860	0
160	20231006	165800	160029650	5860	5860	5860	5860	0
161	20231006	165700	160029650	5860	5860	5860	5860	0
162	20231006	165600	160029650	5860	5860	5860	5860	0
163	20231006	165500	160029650	5860	5860	5860	5860	0
164	20231006	165400	160029650	5860	5860	5860	5860	0
165	20231006	165300	160029650	5860	5860	5860	5860	0
166	20231006	165200	160029650	5860	5860	5860	5860	0
167	20231006	165100	160029650	5860	5860	5860	5860	0
168	20231006	165000	160029650	5860	5860	5860	5860	0
169	20231006	164900	160029650	5860	5860	5860	5860	0
170	20231006	164800	160029650	5860	5860	5860	5860	0
171	20231006	164700	160029650	5860	5860	5860	5860	0
172	20231006	164600	160029650	5860	5860	5860	5860	0
173	20231006	164500	160029650	5860	5860	5860	5860	0
174	20231006	164400	160029650	5860	5860	5860	5860	0
175	20231006	164300	160029650	5860	5860	5860	5860	0
176	20231006	164200	160029650	5860	5860	5860	5860	0
177	20231006	164100	160029650	5860	5860	5860	5860	0
178	20231006	164000	160029650	5860	5860	5860	5860	0
179	20231006	163900	160029650	5860	5860	5860	5860	0
180	20231006	163800	160029650	5860	5860	5860	5860	0
181	20231006	163700	160029650	5860	5860	5860	5860	0
182	20231006	163600	160029650	5860	5860	5860	5860	516
183	20231006	163500	160029650	5860	5860	5860	5860	0
184	20231006	163400	160029650	5860	5860	5860	5860	0
185	20231006	163300	160029650	5860	5860	5860	5860	0
186	20231006	163200	160029650	5860	5860	5860	5860	0
187	20231006	163100	160029650	5860	5860	5860	5860	0
188	20231006	163000	160029650	5860	5860	5860	5860	0
189	20231006	162900	160029650	5860	5860	5860	5860	0
190	20231006	162800	160029650	5860	5860	5860	5860	0
191	20231006	162700	160029650	5860	5860	5860	5860	0
192	20231006	162600	160029650	5860	5860	5860	5860	0
193	20231006	162500	160029650	5860	5860	5860	5860	0
194	20231006	162400	160029650	5860	5860	5860	5860	0
195	20231006	162300	160029650	5860	5860	5860	5860	0
196	20231006	162200	160029650	5860	5860	5860	5860	0
197	20231006	162100	160029650	5860	5860	5860	5860	0
198	20231006	162000	160029650	5860	5860	5860	5860	0
199	20231006	161900	160029650	5860	5860	5860	5860	0
200	20231006	161800	160029650	5860	5860	5860	5860	0
201	20231006	161700	160029650	5860	5860	5860	5860	0
202	20231006	161600	160029650	5860	5860	5860	5860	0
203	20231006	161500	160029650	5860	5860	5860	5860	0
204	20231006	161400	160029650	5860	5860	5860	5860	0
205	20231006	161300	160029650	5860	5860	5860	5860	0
206	20231006	161200	160029650	5860	5860	5860	5860	0
207	20231006	161100	160029650	5860	5860	5860	5860	0
208	20231006	161000	160029650	5860	5860	5860	5860	0
209	20231006	160900	160029650	5860	5860	5860	5860	0
210	20231006	160800	160029650	5860	5860	5860	5860	0
211	20231006	160700	160029650	5860	5860	5860	5860	0
212	20231006	160600	160029650	5860	5860	5860	5860	516
213	20231006	160500	160029650	5860	5860	5860	5860	0
214	20231006	160400	160029650	5860	5860	5860	5860	0
215	20231006	160300	160029650	5860	5860	5860	5860	0
216	20231006	160200	160029650	5860	5860	5860	5860	0
217	20231006	160100	160029650	5860	5860	5860	5860	0
218	20231006	160000	160029650	5860	5860	5860	5860	0
219	20231006	155900	160029650	5860	5860	5860	5860	0
220	20231006	155800	160029650	5860	5860	5860	5860	0
221	20231006	155700	160029650	5860	5860	5860	5860	0
222	20231006	155600	160029650	5860	5860	5860	5860	0
223	20231006	155500	160029650	5860	5860	5860	5860	0
224	20231006	155400	160029650	5860	5860	5860	5860	0
225	20231006	155300	160029650	5860	5860	5860	5860	0
226	20231006	155200	160029650	5860	5860	5860	5860	0
227	20231006	155100	160029650	5860	5860	5860	5860	0
228	20231006	155000	160029650	5860	5860	5860	5860	0
229	20231006	154900	160029650	5860	5860	5860	5860	0
230	20231006	154800	160029650	5860	5860	5860	5860	0
231	20231006	154700	160029650	5860	5860	5860	5860	0
232	20231006	154600	160029650	5860	5860	5860	5860	0
233	20231006	154500	160029650	5860	5860	5860	5860	0
234	20231006	154400	160029650	5860	5860	5860	5860	0
235	20231006	154300	160029650	5860	5860	5860	5860	0
236	20231006	154200	160029650	5860	5860	5860	5860	0
237	20231006	154100	160029650	5860	5860	5860	5860	0
238	20231006	154000	160029650	5860	5860	5860	5860	0
239	20231006	153900	160029650	5860	5860	5860	5860	0
240	20231006	153800	160029650	5860	5860	5860	5860	0
241	20231006	153700	160029650	5860	5860	5860	5860	0
242	20231006	153600	160029650	5860	5860	5860	5860	516
243	20231006	153500	160029650	5860	5860	5860	5860	0
244	20231006	153400	160029650	5860	5860	5860	5860	0
245	20231006	153300	160029650	5860	5860	5860	5860	0
246	20231006	153200	160029650	5860	5860	5860	5860	0
247	20231006	153100	160029650	5860	5860	5860	5860	0
248	20231006	153000	160029650	5860	5860	5860	5860	516
249	20231006	152900	157005890	5850	5850	5850	5850	0
250	20231006	152800	157005890	5850	5850	5850	5850	0
251	20231006	152700	157005890	5850	5850	5850	5850	0
252	20231006	152600	157005890	5850	5850	5850	5850	0
253	20231006	152500	157005890	5850	5850	5850	5850	0
254	20231006	152400	157005890	5850	5850	5850	5850	0
255	20231006	152300	157005890	5850	5850	5850	5850	0
256	20231006	152200	157005890	5850	5850	5850	5850	0
257	20231006	152100	157005890	5850	5850	5850	5850	0
258	20231006	152000	157005890	5850	5850	5850	5850	0
259	20231006	151900	157005890	5850	5850	5850	5850	0
260	20231006	151800	157005890	5850	5860	5860	5810	424
261	20231006	151700	154522580	5830	5840	5860	5830	141
262	20231006	151600	153697720	5850	5850	5850	5820	11
263	20231006	151500	153633610	5850	5850	5850	5850	0
264	20231006	151400	153633610	5850	5850	5850	5850	9
265	20231006	151300	153580960	5850	5850	5850	5850	3
266	20231006	151200	153563410	5850	5850	5850	5820	5
267	20231006	151100	153534220	5830	5860	5870	5830	212
268	20231006	151000	152294010	5860	5850	5870	5850	568
269	20231006	150900	148964270	5810	5860	5860	5810	4
270	20231006	150800	148940930	5860	5810	5860	5780	808
271	20231006	150700	144231280	5810	5810	5810	5810	0
272	20231006	150600	144231280	5810	5820	5820	5810	160
273	20231006	150500	143300090	5830	5830	5830	5830	36
274	20231006	150400	143090210	5820	5830	5830	5820	4
275	20231006	150300	143066900	5820	5820	5820	5820	1
276	20231006	150200	143061080	5830	5830	5830	5830	1
277	20231006	150100	143055250	5840	5830	5840	5780	1728
278	20231006	150000	133039730	5840	5840	5850	5840	146
279	20231006	145900	132187080	5870	5870	5870	5870	0
280	20231006	145800	132187080	5870	5830	5870	5830	1137
281	20231006	145700	125553300	5820	5820	5820	5820	100
282	20231006	145600	124971300	5830	5830	5830	5830	0
283	20231006	145500	124971300	5830	5820	5830	5820	352
284	20231006	145400	122922150	5820	5820	5820	5820	0
285	20231006	145300	122922150	5820	5810	5820	5810	1000
286	20231006	145200	117102370	5810	5810	5810	5810	0
287	20231006	145100	117102370	5810	5810	5810	5810	0
288	20231006	145000	117102370	5810	5810	5810	5810	142
289	20231006	144900	116277350	5820	5820	5820	5820	0
290	20231006	144800	116277350	5820	5820	5820	5820	0
291	20231006	144700	116277350	5820	5820	5820	5820	0
292	20231006	144600	116277350	5820	5820	5820	5820	15
293	20231006	144500	116190050	5820	5820	5820	5820	1
294	20231006	144400	116184230	5820	5820	5820	5820	0
295	20231006	144300	116184230	5820	5820	5820	5820	0
296	20231006	144200	116184230	5820	5820	5820	5820	0
297	20231006	144100	116184230	5820	5820	5820	5820	0
298	20231006	144000	116184230	5820	5820	5820	5820	0
299	20231006	143900	116184230	5820	5820	5820	5820	0
300	20231006	143800	116184230	5820	5820	5820	5820	10
301	20231006	143700	116126030	5810	5810	5810	5810	0
302	20231006	143600	116126030	5810	5810	5810	5810	100
303	20231006	143500	115545030	5800	5800	5800	5800	0
304	20231006	143400	115545030	5800	5800	5800	5800	0
305	20231006	143300	115545030	5800	5800	5800	5800	0
306	20231006	143200	115545030	5800	5800	5800	5800	0
307	20231006	143100	115545030	5800	5800	5800	5800	1
308	20231006	143000	115539230	5810	5810	5810	5810	0
309	20231006	142900	115539230	5810	5810	5810	5810	0
310	20231006	142800	115539230	5810	5810	5810	5810	4
311	20231006	142700	115515990	5820	5820	5820	5820	2
312	20231006	142600	115504350	5810	5810	5810	5810	0
313	20231006	142500	115504350	5810	5810	5810	5810	0
314	20231006	142400	115504350	5810	5810	5810	5810	0
315	20231006	142300	115504350	5810	5810	5810	5810	2
316	20231006	142200	115492730	5820	5820	5820	5820	0
317	20231006	142100	115492730	5820	5820	5820	5820	0
318	20231006	142000	115492730	5820	5820	5820	5820	0
319	20231006	141900	115492730	5820	5800	5820	5800	2
320	20231006	141800	115481110	5800	5800	5800	5800	140
321	20231006	141700	114669110	5810	5810	5810	5810	90
322	20231006	141600	114146210	5820	5820	5820	5820	0
323	20231006	141500	114146210	5820	5820	5820	5820	0
324	20231006	141400	114146210	5820	5820	5820	5820	0
325	20231006	141300	114146210	5820	5820	5820	5820	0
326	20231006	141200	114146210	5820	5820	5820	5820	158
327	20231006	141100	113226650	5800	5800	5800	5800	1
328	20231006	141000	113220850	5800	5800	5800	5800	4
329	20231006	140900	113197650	5800	5800	5800	5800	0
330	20231006	140800	113197650	5800	5800	5800	5800	1126
331	20231006	140700	106666850	5780	5780	5780	5780	0
332	20231006	140600	106666850	5780	5780	5780	5780	0
333	20231006	140500	106666850	5780	5780	5780	5780	0
334	20231006	140400	106666850	5780	5780	5780	5780	0
335	20231006	140300	106666850	5780	5780	5780	5780	0
336	20231006	140200	106666850	5780	5790	5790	5780	873
337	20231006	140100	101612910	5800	5820	5820	5800	427
338	20231006	140000	99134800	5820	5820	5820	5820	0
339	20231006	135900	99134800	5820	5820	5820	5820	0
340	20231006	135800	99134800	5820	5820	5820	5820	0
341	20231006	135700	99134800	5820	5820	5820	5820	0
342	20231006	135600	99134800	5820	5820	5820	5820	0
343	20231006	135500	99134800	5820	5820	5820	5820	0
344	20231006	135400	99134800	5820	5820	5820	5820	0
345	20231006	135300	99134800	5820	5820	5820	5820	0
346	20231006	135200	99134800	5820	5820	5820	5820	0
347	20231006	135100	99134800	5820	5820	5820	5820	0
348	20231006	135000	99134800	5820	5820	5820	5820	0
349	20231006	134900	99134800	5820	5820	5820	5820	26
350	20231006	134800	98983480	5820	5820	5820	5820	42
351	20231006	134700	98739040	5820	5820	5820	5820	0
352	20231006	134600	98739040	5820	5820	5820	5820	0
353	20231006	134500	98739040	5820	5820	5820	5820	0
354	20231006	134400	98739040	5820	5820	5820	5820	0
355	20231006	134300	98739040	5820	5820	5820	5820	0
356	20231006	134200	98739040	5820	5820	5820	5820	0
357	20231006	134100	98739040	5820	5820	5820	5820	0
358	20231006	134000	98739040	5820	5820	5820	5820	0
359	20231006	133900	98739040	5820	5820	5820	5820	0
360	20231006	133800	98739040	5820	5820	5820	5820	0
361	20231006	133700	98739040	5820	5820	5820	5820	0
362	20231006	133600	98739040	5820	5820	5820	5820	0
363	20231006	133500	98739040	5820	5820	5820	5820	0
364	20231006	133400	98739040	5820	5820	5820	5820	0
365	20231006	133300	98739040	5820	5820	5820	5820	0
366	20231006	133200	98739040	5820	5820	5820	5820	0
367	20231006	133100	98739040	5820	5820	5820	5820	1
368	20231006	133000	98733220	5790	5810	5810	5790	500
369	20231006	132900	95832300	5830	5830	5830	5830	0
370	20231006	132800	95832300	5830	5830	5830	5830	0
371	20231006	132700	95832300	5830	5830	5830	5830	0
372	20231006	132600	95832300	5830	5830	5830	5830	0
373	20231006	132500	95832300	5830	5830	5830	5830	0
374	20231006	132400	95832300	5830	5830	5830	5830	0
375	20231006	132300	95832300	5830	5830	5830	5830	0
376	20231006	132200	95832300	5830	5830	5830	5830	0
377	20231006	132100	95832300	5830	5830	5830	5830	0
378	20231006	132000	95832300	5830	5830	5830	5830	1
379	20231006	131900	95826470	5800	5800	5800	5800	356
380	20231006	131800	93761670	5800	5800	5800	5800	0
381	20231006	131700	93761670	5800	5800	5800	5800	0
382	20231006	131600	93761670	5800	5800	5800	5800	0
383	20231006	131500	93761670	5800	5800	5800	5800	0
384	20231006	131400	93761670	5800	5820	5820	5800	2
385	20231006	131300	93750050	5810	5810	5810	5810	0
386	20231006	131200	93750050	5810	5810	5810	5810	0
387	20231006	131100	93750050	5810	5810	5810	5810	0
388	20231006	131000	93750050	5810	5810	5810	5810	0
389	20231006	130900	93750050	5810	5810	5810	5810	0
390	20231006	130800	93750050	5810	5830	5830	5810	4
391	20231006	130700	93726760	5830	5830	5830	5830	0
392	20231006	130600	93726760	5830	5830	5830	5830	0
393	20231006	130500	93726760	5830	5830	5830	5830	0
394	20231006	130400	93726760	5830	5830	5830	5830	0
395	20231006	130300	93726760	5830	5830	5830	5830	0
396	20231006	130200	93726760	5830	5830	5830	5830	33
397	20231006	130100	93534370	5830	5820	5830	5820	520
398	20231006	130000	90502780	5820	5820	5820	5820	0
399	20231006	125900	90502780	5820	5820	5820	5820	0
400	20231006	125800	90502780	5820	5820	5820	5820	0
401	20231006	125700	90502780	5820	5820	5820	5820	0
402	20231006	125600	90502780	5820	5820	5820	5820	174
403	20231006	125500	89490100	5800	5800	5800	5800	100
404	20231006	125400	88910100	5800	5800	5800	5800	0
405	20231006	125300	88910100	5800	5800	5800	5800	1
406	20231006	125200	88904300	5800	5820	5820	5800	2
407	20231006	125100	88892680	5820	5820	5820	5820	26
408	20231006	125000	88741360	5820	5820	5820	5820	0
409	20231006	124900	88741360	5820	5820	5820	5820	183
410	20231006	124800	87676300	5790	5790	5790	5790	0
411	20231006	124700	87676300	5790	5790	5790	5790	0
412	20231006	124600	87676300	5790	5790	5790	5790	0
413	20231006	124500	87676300	5790	5790	5790	5790	0
414	20231006	124400	87676300	5790	5790	5790	5790	0
415	20231006	124300	87676300	5790	5790	5790	5790	0
416	20231006	124200	87676300	5790	5790	5790	5790	0
417	20231006	124100	87676300	5790	5800	5800	5790	299
418	20231006	124000	85943790	5820	5820	5820	5820	0
419	20231006	123900	85943790	5820	5820	5820	5820	0
420	20231006	123800	85943790	5820	5820	5820	5820	300
421	20231006	123700	84197790	5820	5820	5820	5820	247
422	20231006	123600	82760250	5830	5820	5830	5820	394
423	20231006	123500	80466930	5810	5810	5810	5810	0
424	20231006	123400	80466930	5810	5810	5810	5810	0
425	20231006	123300	80466930	5810	5810	5810	5810	0
426	20231006	123200	80466930	5810	5810	5810	5810	124
427	20231006	123100	79746490	5790	5790	5790	5790	0
428	20231006	123000	79746490	5790	5790	5790	5790	0
429	20231006	122900	79746490	5790	5790	5790	5790	0
430	20231006	122800	79746490	5790	5810	5810	5790	140
431	20231006	122700	78933830	5810	5810	5810	5810	0
432	20231006	122600	78933830	5810	5810	5810	5810	4
433	20231006	122500	78910590	5800	5800	5800	5800	0
434	20231006	122400	78910590	5800	5800	5800	5800	0
435	20231006	122300	78910590	5800	5800	5800	5800	0
436	20231006	122200	78910590	5800	5800	5800	5800	20
437	20231006	122100	78794590	5790	5790	5790	5790	0
438	20231006	122000	78794590	5790	5790	5790	5790	24
439	20231006	121900	78655630	5810	5810	5810	5810	0
440	20231006	121800	78655630	5810	5810	5810	5810	50
441	20231006	121700	78365130	5790	5790	5790	5790	12
442	20231006	121600	78295650	5810	5810	5810	5810	0
443	20231006	121500	78295650	5810	5810	5810	5810	1
444	20231006	121400	78289840	5810	5810	5810	5810	2
445	20231006	121300	78278220	5790	5810	5810	5790	2
446	20231006	121200	78266620	5810	5810	5810	5810	36
447	20231006	121100	78057460	5810	5810	5810	5810	0
448	20231006	121000	78057460	5810	5810	5810	5810	147
449	20231006	120900	77203390	5800	5800	5800	5800	0
450	20231006	120800	77203390	5800	5800	5800	5800	0
451	20231006	120700	77203390	5800	5800	5800	5800	420
452	20231006	120600	74767390	5800	5800	5800	5800	1
453	20231006	120500	74761590	5790	5790	5790	5790	10
454	20231006	120400	74703690	5790	5790	5790	5790	24
455	20231006	120300	74564730	5790	5790	5790	5790	1
456	20231006	120200	74558940	5770	5770	5770	5770	0
457	20231006	120100	74558940	5770	5770	5770	5770	0
458	20231006	120000	74558940	5770	5770	5780	5770	550
459	20231006	115900	71384050	5760	5800	5800	5760	919
460	20231006	115800	66071420	5810	5810	5810	5810	0
461	20231006	115700	66071420	5810	5810	5810	5810	0
462	20231006	115600	66071420	5810	5810	5810	5810	0
463	20231006	115500	66071420	5810	5810	5810	5810	0
464	20231006	115400	66071420	5810	5810	5810	5810	591
465	20231006	115300	62637710	5810	5810	5810	5810	0
466	20231006	115200	62637710	5810	5810	5810	5810	0
467	20231006	115100	62637710	5810	5810	5810	5810	0
468	20231006	115000	62637710	5810	5810	5810	5810	0
469	20231006	114900	62637710	5810	5810	5810	5810	0
470	20231006	114800	62637710	5810	5810	5810	5810	0
471	20231006	114700	62637710	5810	5810	5810	5810	0
472	20231006	114600	62637710	5810	5810	5810	5810	0
473	20231006	114500	62637710	5810	5810	5810	5810	0
474	20231006	114400	62637710	5810	5810	5810	5810	0
475	20231006	114300	62637710	5810	5810	5810	5810	0
476	20231006	114200	62637710	5810	5810	5810	5810	0
477	20231006	114100	62637710	5810	5810	5810	5810	0
478	20231006	114000	62637710	5810	5810	5810	5810	0
479	20231006	113900	62637710	5810	5810	5810	5810	24
480	20231006	113800	62498270	5810	5810	5810	5810	101
481	20231006	113700	61911460	5800	5800	5800	5800	0
482	20231006	113600	61911460	5800	5800	5800	5800	18
483	20231006	113500	61807060	5790	5790	5790	5790	0
484	20231006	113400	61807060	5790	5790	5790	5790	0
485	20231006	113300	61807060	5790	5790	5790	5790	1
486	20231006	113200	61801270	5810	5810	5810	5810	0
487	20231006	113100	61801270	5810	5810	5810	5810	0
488	20231006	113000	61801270	5810	5810	5810	5810	254
489	20231006	112900	60325530	5810	5800	5810	5800	1077
490	20231006	112800	54077800	5790	5790	5790	5790	0
491	20231006	112700	54077800	5790	5790	5790	5790	1
492	20231006	112600	54072010	5780	5780	5780	5780	0
493	20231006	112500	54072010	5780	5780	5780	5780	0
494	20231006	112400	54072010	5780	5780	5780	5780	0
495	20231006	112300	54072010	5780	5780	5780	5780	0
496	20231006	112200	54072010	5780	5780	5780	5780	4
497	20231006	112100	54048890	5800	5800	5800	5800	0
498	20231006	112000	54048890	5800	5800	5800	5800	0
499	20231006	111900	54048890	5800	5800	5800	5800	500
500	20231006	111800	51148890	5800	5800	5800	5800	0
501	20231006	111700	51148890	5800	5800	5800	5800	0
502	20231006	111600	51148890	5800	5800	5800	5800	0
503	20231006	111500	51148890	5800	5800	5800	5800	1
504	20231006	111400	51143090	5780	5780	5780	5780	0
505	20231006	111300	51143090	5780	5780	5780	5780	0
506	20231006	111200	51143090	5780	5780	5780	5780	3
507	20231006	111100	51125750	5790	5790	5790	5790	128
508	20231006	111000	50384630	5800	5800	5800	5800	0
509	20231006	110900	50384630	5800	5800	5800	5800	0
510	20231006	110800	50384630	5800	5800	5800	5800	0
511	20231006	110700	50384630	5800	5800	5800	5800	0
512	20231006	110600	50384630	5800	5800	5800	5800	0
513	20231006	110500	50384630	5800	5800	5800	5800	5
514	20231006	110400	50355630	5800	5800	5800	5800	1
515	20231006	110300	50349830	5810	5810	5810	5810	48
516	20231006	110200	50070950	5810	5810	5810	5810	0
517	20231006	110100	50070950	5810	5810	5810	5810	0
518	20231006	110000	50070950	5810	5800	5810	5800	613
519	20231006	105900	46515050	5800	5800	5800	5800	0
520	20231006	105800	46515050	5800	5800	5800	5800	0
521	20231006	105700	46515050	5800	5800	5800	5800	0
522	20231006	105600	46515050	5800	5800	5800	5800	0
523	20231006	105500	46515050	5800	5800	5800	5800	0
524	20231006	105400	46515050	5800	5800	5800	5800	0
525	20231006	105300	46515050	5800	5800	5800	5800	0
526	20231006	105200	46515050	5800	5800	5800	5800	0
527	20231006	105100	46515050	5800	5800	5800	5800	0
528	20231006	105000	46515050	5800	5790	5800	5780	310
529	20231006	104900	44722790	5800	5800	5800	5800	0
530	20231006	104800	44722790	5800	5800	5800	5800	0
531	20231006	104700	44722790	5800	5800	5800	5800	0
532	20231006	104600	44722790	5800	5800	5800	5800	0
533	20231006	104500	44722790	5800	5800	5800	5800	7
534	20231006	104400	44682190	5800	5800	5800	5800	0
535	20231006	104300	44682190	5800	5800	5800	5800	3
536	20231006	104200	44664790	5810	5810	5810	5810	0
537	20231006	104100	44664790	5810	5810	5810	5810	0
538	20231006	104000	44664790	5810	5810	5810	5810	0
539	20231006	103900	44664790	5810	5810	5810	5810	0
540	20231006	103800	44664790	5810	5810	5810	5810	0
541	20231006	103700	44664790	5810	5810	5810	5810	0
542	20231006	103600	44664790	5810	5810	5810	5810	50
543	20231006	103500	44374290	5810	5810	5810	5810	0
544	20231006	103400	44374290	5810	5810	5810	5810	0
545	20231006	103300	44374290	5810	5810	5810	5810	28
546	20231006	103200	44211610	5810	5810	5810	5810	1
547	20231006	103100	44205800	5780	5790	5790	5780	50
548	20231006	103000	43916320	5800	5800	5800	5800	0
549	20231006	102900	43916320	5800	5800	5800	5800	0
550	20231006	102800	43916320	5800	5800	5800	5800	0
551	20231006	102700	43916320	5800	5800	5800	5800	0
552	20231006	102600	43916320	5800	5800	5800	5800	0
553	20231006	102500	43916320	5800	5800	5800	5800	85
554	20231006	102400	43423320	5800	5800	5800	5800	0
555	20231006	102300	43423320	5800	5800	5800	5800	120
556	20231006	102200	42727320	5820	5820	5820	5820	0
557	20231006	102100	42727320	5820	5820	5820	5820	0
558	20231006	102000	42727320	5820	5820	5820	5820	0
559	20231006	101900	42727320	5820	5820	5820	5810	74
560	20231006	101800	42297360	5830	5830	5830	5830	0
561	20231006	101700	42297360	5830	5830	5830	5830	0
562	20231006	101600	42297360	5830	5830	5830	5830	46
563	20231006	101500	42029180	5830	5830	5830	5830	0
564	20231006	101400	42029180	5830	5830	5830	5830	0
565	20231006	101300	42029180	5830	5830	5830	5830	17
566	20231006	101200	41930070	5830	5830	5830	5830	0
567	20231006	101100	41930070	5830	5830	5830	5830	47
568	20231006	101000	41656060	5830	5830	5830	5830	0
569	20231006	100900	41656060	5830	5830	5830	5830	0
570	20231006	100800	41656060	5830	5830	5830	5830	0
571	20231006	100700	41656060	5830	5830	5830	5830	0
572	20231006	100600	41656060	5830	5830	5830	5830	46
573	20231006	100500	41387880	5830	5830	5830	5830	1
574	20231006	100400	41382050	5820	5820	5820	5820	0
575	20231006	100300	41382050	5820	5820	5820	5820	0
576	20231006	100200	41382050	5820	5820	5820	5820	35
577	20231006	100100	41178350	5800	5800	5800	5800	0
578	20231006	100000	41178350	5800	5790	5800	5790	1357
579	20231006	095900	33308250	5780	5780	5780	5780	0
580	20231006	095800	33308250	5780	5780	5780	5780	0
581	20231006	095700	33308250	5780	5780	5780	5780	8
582	20231006	095600	33262010	5780	5780	5780	5780	0
583	20231006	095500	33262010	5780	5780	5780	5780	0
584	20231006	095400	33262010	5780	5780	5780	5780	0
585	20231006	095300	33262010	5780	5780	5780	5780	5
586	20231006	095200	33233110	5740	5740	5740	5740	0
587	20231006	095100	33233110	5740	5740	5740	5740	0
588	20231006	095000	33233110	5740	5740	5740	5740	0
589	20231006	094900	33233110	5740	5740	5740	5740	0
590	20231006	094800	33233110	5740	5750	5750	5740	925
591	20231006	094700	27921810	5750	5780	5780	5750	600
592	20231006	094600	24467560	5780	5770	5780	5770	54
593	20231006	094500	24155940	5770	5780	5780	5770	102
594	20231006	094400	23567380	5780	5780	5780	5780	2
595	20231006	094300	23555820	5780	5780	5780	5780	6
596	20231006	094200	23521140	5770	5770	5770	5770	61
597	20231006	094100	23169170	5780	5780	5780	5780	46
598	20231006	094000	22903290	5780	5780	5780	5780	225
599	20231006	093900	21602790	5780	5780	5780	5780	50
600	20231006	093800	21313790	5780	5780	5780	5780	0
601	20231006	093700	21313790	5780	5780	5780	5780	0
602	20231006	093600	21313790	5780	5780	5780	5780	0
603	20231006	093500	21313790	5780	5780	5780	5780	0
604	20231006	093400	21313790	5780	5800	5800	5780	4
605	20231006	093300	21290650	5800	5800	5800	5800	58
606	20231006	093200	20954250	5810	5810	5810	5810	0
607	20231006	093100	20954250	5810	5810	5810	5810	1
608	20231006	093000	20948440	5800	5800	5800	5800	0
609	20231006	092900	20948440	5800	5790	5800	5790	578
610	20231006	092800	17600940	5790	5790	5790	5790	9
611	20231006	092700	17548830	5790	5790	5790	5790	1
612	20231006	092600	17543040	5790	5790	5790	5790	0
613	20231006	092500	17543040	5790	5790	5790	5790	0
614	20231006	092400	17543040	5790	5790	5790	5790	56
615	20231006	092300	17218800	5790	5790	5790	5790	4
616	20231006	092200	17195640	5800	5800	5800	5800	0
617	20231006	092100	17195640	5800	5800	5800	5800	0
618	20231006	092000	17195640	5800	5800	5800	5800	0
619	20231006	091900	17195640	5800	5800	5800	5800	0
620	20231006	091800	17195640	5800	5800	5800	5800	0
621	20231006	091700	17195640	5800	5800	5800	5800	0
622	20231006	091600	17195640	5800	5800	5800	5800	1
623	20231006	091500	17189840	5740	5770	5780	5740	415
624	20231006	091400	14793040	5780	5780	5780	5780	250
625	20231006	091300	13348040	5800	5800	5800	5800	800
626	20231006	091200	8708040	5780	5820	5820	5780	99
627	20231006	091100	8133770	5830	5830	5830	5830	0
628	20231006	091000	8133770	5830	5830	5830	5830	0
629	20231006	090900	8133770	5830	5800	5830	5800	586
630	20231006	090800	4734520	5820	5820	5820	5820	0
631	20231006	090700	4734520	5820	5820	5820	5820	50
632	20231006	090600	4443520	5830	5830	5830	5830	0
633	20231006	090500	4443520	5830	5830	5830	5830	9
634	20231006	090400	4391050	5830	5830	5830	5830	0
635	20231006	090300	4391050	5830	5830	5830	5830	11
636	20231006	090200	4326920	5830	5830	5830	5830	0
637	20231006	090100	4326920	5830	5830	5830	5830	4
638	20231006	090000	4303600	5800	5800	5800	5800	742