KissMeData/094800/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195000	98131780	3965	3965	3965	3965	329
3	20231010	194900	98131780	3965	3965	3965	3965	0
4	20231010	194800	98131780	3965	3965	3965	3965	0
5	20231010	194700	98131780	3965	3965	3965	3965	0
6	20231010	194600	98131780	3965	3965	3965	3965	0
7	20231010	194500	98131780	3965	3965	3965	3965	0
8	20231010	194400	98131780	3965	3965	3965	3965	0
9	20231010	194300	98131780	3965	3965	3965	3965	0
10	20231010	194200	98131780	3965	3965	3965	3965	0
11	20231010	194100	98131780	3965	3965	3965	3965	0
12	20231010	194000	98131780	3965	3965	3965	3965	0
13	20231010	193900	98131780	3965	3965	3965	3965	0
14	20231010	193800	98131780	3965	3965	3965	3965	0
15	20231010	193700	98131780	3965	3965	3965	3965	0
16	20231010	193600	98131780	3965	3965	3965	3965	0
17	20231010	193500	98131780	3965	3965	3965	3965	0
18	20231010	193400	98131780	3965	3965	3965	3965	0
19	20231010	193300	98131780	3965	3965	3965	3965	0
20	20231010	193200	98131780	3965	3965	3965	3965	0
21	20231010	193100	98131780	3965	3965	3965	3965	0
22	20231010	193000	98131780	3965	3965	3965	3965	0
23	20231010	192900	98131780	3965	3965	3965	3965	0
24	20231010	192800	98131780	3965	3965	3965	3965	0
25	20231010	192700	98131780	3965	3965	3965	3965	0
26	20231010	192600	98131780	3965	3965	3965	3965	0
27	20231010	192500	98131780	3965	3965	3965	3965	0
28	20231010	192400	98131780	3965	3965	3965	3965	0
29	20231010	192300	98131780	3965	3965	3965	3965	0
30	20231010	192200	98131780	3965	3965	3965	3965	0
31	20231010	192100	98131780	3965	3965	3965	3965	0
32	20231010	192000	98131780	3965	3965	3965	3965	329
33	20231010	191900	98131780	3965	3965	3965	3965	0
34	20231010	191800	98131780	3965	3965	3965	3965	0
35	20231010	191700	98131780	3965	3965	3965	3965	0
36	20231010	191600	98131780	3965	3965	3965	3965	0
37	20231010	191500	98131780	3965	3965	3965	3965	0
38	20231010	191400	98131780	3965	3965	3965	3965	0
39	20231010	191300	98131780	3965	3965	3965	3965	0
40	20231010	191200	98131780	3965	3965	3965	3965	0
41	20231010	191100	98131780	3965	3965	3965	3965	0
42	20231010	191000	98131780	3965	3965	3965	3965	0
43	20231010	190900	98131780	3965	3965	3965	3965	0
44	20231010	190800	98131780	3965	3965	3965	3965	0
45	20231010	190700	98131780	3965	3965	3965	3965	0
46	20231010	190600	98131780	3965	3965	3965	3965	0
47	20231010	190500	98131780	3965	3965	3965	3965	0
48	20231010	190400	98131780	3965	3965	3965	3965	0
49	20231010	190300	98131780	3965	3965	3965	3965	0
50	20231010	190200	98131780	3965	3965	3965	3965	0
51	20231010	190100	98131780	3965	3965	3965	3965	0
52	20231010	190000	98131780	3965	3965	3965	3965	0
53	20231010	185900	98131780	3965	3965	3965	3965	0
54	20231010	185800	98131780	3965	3965	3965	3965	0
55	20231010	185700	98131780	3965	3965	3965	3965	0
56	20231010	185600	98131780	3965	3965	3965	3965	0
57	20231010	185500	98131780	3965	3965	3965	3965	0
58	20231010	185400	98131780	3965	3965	3965	3965	0
59	20231010	185300	98131780	3965	3965	3965	3965	0
60	20231010	185200	98131780	3965	3965	3965	3965	0
61	20231010	185100	98131780	3965	3965	3965	3965	0
62	20231010	185000	98131780	3965	3965	3965	3965	329
63	20231010	184900	98131780	3965	3965	3965	3965	0
64	20231010	184800	98131780	3965	3965	3965	3965	0
65	20231010	184700	98131780	3965	3965	3965	3965	0
66	20231010	184600	98131780	3965	3965	3965	3965	0
67	20231010	184500	98131780	3965	3965	3965	3965	0
68	20231010	184400	98131780	3965	3965	3965	3965	0
69	20231010	184300	98131780	3965	3965	3965	3965	0
70	20231010	184200	98131780	3965	3965	3965	3965	0
71	20231010	184100	98131780	3965	3965	3965	3965	0
72	20231010	184000	98131780	3965	3965	3965	3965	0
73	20231010	183900	98131780	3965	3965	3965	3965	0
74	20231010	183800	98131780	3965	3965	3965	3965	0
75	20231010	183700	98131780	3965	3965	3965	3965	0
76	20231010	183600	98131780	3965	3965	3965	3965	0
77	20231010	183500	98131780	3965	3965	3965	3965	0
78	20231010	183400	98131780	3965	3965	3965	3965	0
79	20231010	183300	98131780	3965	3965	3965	3965	0
80	20231010	183200	98131780	3965	3965	3965	3965	0
81	20231010	183100	98131780	3965	3965	3965	3965	0
82	20231010	183000	98131780	3965	3965	3965	3965	0
83	20231010	182900	98131780	3965	3965	3965	3965	0
84	20231010	182800	98131780	3965	3965	3965	3965	0
85	20231010	182700	98131780	3965	3965	3965	3965	0
86	20231010	182600	98131780	3965	3965	3965	3965	0
87	20231010	182500	98131780	3965	3965	3965	3965	0
88	20231010	182400	98131780	3965	3965	3965	3965	0
89	20231010	182300	98131780	3965	3965	3965	3965	0
90	20231010	182200	98131780	3965	3965	3965	3965	0
91	20231010	182100	98131780	3965	3965	3965	3965	0
92	20231010	182000	98131780	3965	3965	3965	3965	329
93	20231010	181900	98131780	3965	3965	3965	3965	0
94	20231010	181800	98131780	3965	3965	3965	3965	0
95	20231010	181700	98131780	3965	3965	3965	3965	0
96	20231010	181600	98131780	3965	3965	3965	3965	0
97	20231010	181500	98131780	3965	3965	3965	3965	0
98	20231010	181400	98131780	3965	3965	3965	3965	0
99	20231010	181300	98131780	3965	3965	3965	3965	0
100	20231010	181200	98131780	3965	3965	3965	3965	0
101	20231010	181100	98131780	3965	3965	3965	3965	0
102	20231010	181000	98131780	3965	3965	3965	3965	0
103	20231010	180900	98131780	3965	3965	3965	3965	0
104	20231010	180800	98131780	3965	3965	3965	3965	0
105	20231010	180700	98131780	3965	3965	3965	3965	0
106	20231010	180600	98131780	3965	3965	3965	3965	0
107	20231010	180500	98131780	3965	3965	3965	3965	0
108	20231010	180400	98131780	3965	3965	3965	3965	0
109	20231010	180300	98131780	3965	3965	3965	3965	0
110	20231010	180200	98131780	3965	3965	3965	3965	0
111	20231010	180100	98131780	3965	3965	3965	3965	0
112	20231010	180000	98131780	3965	3965	3965	3965	0
113	20231010	175900	98131780	3965	3965	3965	3965	0
114	20231010	175800	98131780	3965	3965	3965	3965	0
115	20231010	175700	98131780	3965	3965	3965	3965	0
116	20231010	175600	98131780	3965	3965	3965	3965	0
117	20231010	175500	98131780	3965	3965	3965	3965	0
118	20231010	175400	98131780	3965	3965	3965	3965	0
119	20231010	175300	98131780	3965	3965	3965	3965	0
120	20231010	175200	98131780	3965	3965	3965	3965	0
121	20231010	175100	98131780	3965	3965	3965	3965	0
122	20231010	175000	98131780	3965	3965	3965	3965	329
123	20231010	174900	98131780	3965	3965	3965	3965	0
124	20231010	174800	98131780	3965	3965	3965	3965	0
125	20231010	174700	98131780	3965	3965	3965	3965	0
126	20231010	174600	98131780	3965	3965	3965	3965	0
127	20231010	174500	98131780	3965	3965	3965	3965	0
128	20231010	174400	98131780	3965	3965	3965	3965	0
129	20231010	174300	98131780	3965	3965	3965	3965	0
130	20231010	174200	98131780	3965	3965	3965	3965	0
131	20231010	174100	98131780	3965	3965	3965	3965	0
132	20231010	174000	98131780	3965	3965	3965	3965	0
133	20231010	173900	98131780	3965	3965	3965	3965	0
134	20231010	173800	98131780	3965	3965	3965	3965	0
135	20231010	173700	98131780	3965	3965	3965	3965	0
136	20231010	173600	98131780	3965	3965	3965	3965	0
137	20231010	173500	98131780	3965	3965	3965	3965	0
138	20231010	173400	98131780	3965	3965	3965	3965	0
139	20231010	173300	98131780	3965	3965	3965	3965	0
140	20231010	173200	98131780	3965	3965	3965	3965	0
141	20231010	173100	98131780	3965	3965	3965	3965	0
142	20231010	173000	98131780	3965	3965	3965	3965	0
143	20231010	172900	98131780	3965	3965	3965	3965	0
144	20231010	172800	98131780	3965	3965	3965	3965	0
145	20231010	172700	98131780	3965	3965	3965	3965	0
146	20231010	172600	98131780	3965	3965	3965	3965	0
147	20231010	172500	98131780	3965	3965	3965	3965	0
148	20231010	172400	98131780	3965	3965	3965	3965	0
149	20231010	172300	98131780	3965	3965	3965	3965	0
150	20231010	172200	98131780	3965	3965	3965	3965	0
151	20231010	172100	98131780	3965	3965	3965	3965	0
152	20231010	172000	98131780	3965	3965	3965	3965	329
153	20231010	171900	98131780	3965	3965	3965	3965	0
154	20231010	171800	98131780	3965	3965	3965	3965	0
155	20231010	171700	98131780	3965	3965	3965	3965	0
156	20231010	171600	98131780	3965	3965	3965	3965	0
157	20231010	171500	98131780	3965	3965	3965	3965	0
158	20231010	171400	98131780	3965	3965	3965	3965	0
159	20231010	171300	98131780	3965	3965	3965	3965	0
160	20231010	171200	98131780	3965	3965	3965	3965	0
161	20231010	171100	98131780	3965	3965	3965	3965	0
162	20231010	171000	98131780	3965	3965	3965	3965	0
163	20231010	170900	98131780	3965	3965	3965	3965	0
164	20231010	170800	98131780	3965	3965	3965	3965	0
165	20231010	170700	98131780	3965	3965	3965	3965	0
166	20231010	170600	98131780	3965	3965	3965	3965	0
167	20231010	170500	98131780	3965	3965	3965	3965	0
168	20231010	170400	98131780	3965	3965	3965	3965	0
169	20231010	170300	98131780	3965	3965	3965	3965	0
170	20231010	170200	98131780	3965	3965	3965	3965	0
171	20231010	170100	98131780	3965	3965	3965	3965	0
172	20231010	170000	98131780	3965	3965	3965	3965	0
173	20231010	165900	98131780	3965	3965	3965	3965	0
174	20231010	165800	98131780	3965	3965	3965	3965	0
175	20231010	165700	98131780	3965	3965	3965	3965	0
176	20231010	165600	98131780	3965	3965	3965	3965	0
177	20231010	165500	98131780	3965	3965	3965	3965	0
178	20231010	165400	98131780	3965	3965	3965	3965	0
179	20231010	165300	98131780	3965	3965	3965	3965	0
180	20231010	165200	98131780	3965	3965	3965	3965	0
181	20231010	165100	98131780	3965	3965	3965	3965	0
182	20231010	165000	98131780	3965	3965	3965	3965	329
183	20231010	164900	98131780	3965	3965	3965	3965	0
184	20231010	164800	98131780	3965	3965	3965	3965	0
185	20231010	164700	98131780	3965	3965	3965	3965	0
186	20231010	164600	98131780	3965	3965	3965	3965	0
187	20231010	164500	98131780	3965	3965	3965	3965	0
188	20231010	164400	98131780	3965	3965	3965	3965	0
189	20231010	164300	98131780	3965	3965	3965	3965	0
190	20231010	164200	98131780	3965	3965	3965	3965	0
191	20231010	164100	98131780	3965	3965	3965	3965	0
192	20231010	164000	98131780	3965	3965	3965	3965	0
193	20231010	163900	98131780	3965	3965	3965	3965	0
194	20231010	163800	98131780	3965	3965	3965	3965	0
195	20231010	163700	98131780	3965	3965	3965	3965	0
196	20231010	163600	98131780	3965	3965	3965	3965	0
197	20231010	163500	98131780	3965	3965	3965	3965	0
198	20231010	163400	98131780	3965	3965	3965	3965	0
199	20231010	163300	98131780	3965	3965	3965	3965	0
200	20231010	163200	98131780	3965	3965	3965	3965	0
201	20231010	163100	98131780	3965	3965	3965	3965	0
202	20231010	163000	98131780	3965	3965	3965	3965	0
203	20231010	162900	98131780	3965	3965	3965	3965	0
204	20231010	162800	98131780	3965	3965	3965	3965	0
205	20231010	162700	98131780	3965	3965	3965	3965	0
206	20231010	162600	98131780	3965	3965	3965	3965	0
207	20231010	162500	98131780	3965	3965	3965	3965	0
208	20231010	162400	98131780	3965	3965	3965	3965	0
209	20231010	162300	98131780	3965	3965	3965	3965	0
210	20231010	162200	98131780	3965	3965	3965	3965	0
211	20231010	162100	98131780	3965	3965	3965	3965	0
212	20231010	162000	98131780	3965	3965	3965	3965	329
213	20231010	161900	98131780	3965	3965	3965	3965	0
214	20231010	161800	98131780	3965	3965	3965	3965	0
215	20231010	161700	98131780	3965	3965	3965	3965	0
216	20231010	161600	98131780	3965	3965	3965	3965	0
217	20231010	161500	98131780	3965	3965	3965	3965	0
218	20231010	161400	98131780	3965	3965	3965	3965	0
219	20231010	161300	98131780	3965	3965	3965	3965	0
220	20231010	161200	98131780	3965	3965	3965	3965	0
221	20231010	161100	98131780	3965	3965	3965	3965	0
222	20231010	161000	98131780	3965	3965	3965	3965	0
223	20231010	160900	98131780	3965	3965	3965	3965	0
224	20231010	160800	98131780	3965	3965	3965	3965	0
225	20231010	160700	98131780	3965	3965	3965	3965	0
226	20231010	160600	98131780	3965	3965	3965	3965	0
227	20231010	160500	98131780	3965	3965	3965	3965	0
228	20231010	160400	98131780	3965	3965	3965	3965	0
229	20231010	160300	98131780	3965	3965	3965	3965	0
230	20231010	160200	98131780	3965	3965	3965	3965	0
231	20231010	160100	98131780	3965	3965	3965	3965	0
232	20231010	160000	98131780	3965	3965	3965	3965	0
233	20231010	155900	98131780	3965	3965	3965	3965	0
234	20231010	155800	98131780	3965	3965	3965	3965	0
235	20231010	155700	98131780	3965	3965	3965	3965	0
236	20231010	155600	98131780	3965	3965	3965	3965	0
237	20231010	155500	98131780	3965	3965	3965	3965	0
238	20231010	155400	98131780	3965	3965	3965	3965	0
239	20231010	155300	98131780	3965	3965	3965	3965	0
240	20231010	155200	98131780	3965	3965	3965	3965	0
241	20231010	155100	98131780	3965	3965	3965	3965	0
242	20231010	155000	98131780	3965	3965	3965	3965	329
243	20231010	154900	98131780	3965	3965	3965	3965	0
244	20231010	154800	98131780	3965	3965	3965	3965	0
245	20231010	154700	98131780	3965	3965	3965	3965	0
246	20231010	154600	98131780	3965	3965	3965	3965	0
247	20231010	154500	98131780	3965	3965	3965	3965	0
248	20231010	154400	98131780	3965	3965	3965	3965	0
249	20231010	154300	98131780	3965	3965	3965	3965	0
250	20231010	154200	98131780	3965	3965	3965	3965	0
251	20231010	154100	98131780	3965	3965	3965	3965	0
252	20231010	154000	98131780	3965	3965	3965	3965	0
253	20231010	153900	98131780	3965	3965	3965	3965	0
254	20231010	153800	98131780	3965	3965	3965	3965	0
255	20231010	153700	98131780	3965	3965	3965	3965	0
256	20231010	153600	98131780	3965	3965	3965	3965	0
257	20231010	153500	98131780	3965	3965	3965	3965	0
258	20231010	153400	98131780	3965	3965	3965	3965	0
259	20231010	153300	98131780	3965	3965	3965	3965	0
260	20231010	153200	98131780	3965	3965	3965	3965	0
261	20231010	153100	98131780	3965	3965	3965	3965	0
262	20231010	153000	98131780	3965	3965	3965	3965	329
263	20231010	152900	96827295	3960	3960	3960	3960	0
264	20231010	152800	96827295	3960	3960	3960	3960	0
265	20231010	152700	96827295	3960	3960	3960	3960	0
266	20231010	152600	96827295	3960	3960	3960	3960	0
267	20231010	152500	96827295	3960	3960	3960	3960	0
268	20231010	152400	96827295	3960	3960	3960	3960	0
269	20231010	152300	96827295	3960	3960	3960	3960	0
270	20231010	152200	96827295	3960	3960	3960	3960	0
271	20231010	152100	96827295	3960	3960	3960	3960	0
272	20231010	152000	96827295	3960	3960	3960	3960	0
273	20231010	151900	96827295	3960	3960	3960	3960	38
274	20231010	151800	96676815	3960	3960	3960	3960	84
275	20231010	151700	96344175	3960	3960	3960	3960	0
276	20231010	151600	96344175	3960	3960	3960	3960	0
277	20231010	151500	96344175	3960	3960	3960	3960	45
278	20231010	151400	96165975	3960	3960	3960	3960	0
279	20231010	151300	96165975	3960	3960	3960	3960	44
280	20231010	151200	95991735	3960	3960	3960	3960	0
281	20231010	151100	95991735	3960	3960	3960	3960	0
282	20231010	151000	95991735	3960	3960	3960	3960	44
283	20231010	150900	95817495	3960	3960	3960	3960	0
284	20231010	150800	95817495	3960	3960	3960	3960	0
285	20231010	150700	95817495	3960	3960	3960	3960	45
286	20231010	150600	95639295	3960	3960	3960	3960	0
287	20231010	150500	95639295	3960	3960	3960	3960	48
288	20231010	150400	95449215	3960	3960	3960	3960	0
289	20231010	150300	95449215	3960	3960	3960	3960	0
290	20231010	150200	95449215	3960	3960	3960	3960	44
291	20231010	150100	95274975	3960	3960	3960	3960	0
292	20231010	150000	95274975	3960	3960	3960	3960	0
293	20231010	145900	95274975	3960	3960	3960	3960	45
294	20231010	145800	95096775	3960	3960	3960	3960	0
295	20231010	145700	95096775	3960	3960	3960	3960	0
296	20231010	145600	95096775	3960	3960	3960	3960	45
297	20231010	145500	94918575	3960	3960	3960	3960	0
298	20231010	145400	94918575	3960	3960	3960	3960	45
299	20231010	145300	94740375	3960	3960	3960	3960	0
300	20231010	145200	94740375	3960	3960	3960	3960	0
301	20231010	145100	94740375	3960	3960	3960	3960	45
302	20231010	145000	94562175	3960	3960	3960	3960	0
303	20231010	144900	94562175	3960	3960	3960	3960	0
304	20231010	144800	94562175	3960	3960	3960	3960	45
305	20231010	144700	94383975	3960	3960	3960	3960	0
306	20231010	144600	94383975	3960	3960	3960	3960	45
307	20231010	144500	94205775	3960	3960	3960	3960	0
308	20231010	144400	94205775	3960	3960	3960	3960	0
309	20231010	144300	94205775	3960	3960	3960	3960	44
310	20231010	144200	94031535	3950	3950	3950	3950	0
311	20231010	144100	94031535	3950	3950	3950	3950	0
312	20231010	144000	94031535	3950	3970	3970	3950	4270
313	20231010	143900	77088735	3970	3965	3970	3965	1185
314	20231010	143800	72384785	3950	3950	3950	3950	44
315	20231010	143700	72210985	3950	3965	3970	3950	108
316	20231010	143600	71782835	3950	3950	3950	3950	0
317	20231010	143500	71782835	3950	3950	3950	3950	43
318	20231010	143400	71612985	3965	3965	3965	3965	0
319	20231010	143300	71612985	3965	3965	3965	3965	1
320	20231010	143200	71609020	3950	3950	3950	3950	45
321	20231010	143100	71431270	3950	3950	3950	3950	0
322	20231010	143000	71431270	3950	3950	3950	3950	0
323	20231010	142900	71431270	3950	3950	3950	3950	44
324	20231010	142800	71257470	3950	3950	3950	3950	0
325	20231010	142700	71257470	3950	3950	3950	3950	45
326	20231010	142600	71079720	3950	3950	3950	3950	0
327	20231010	142500	71079720	3950	3950	3950	3950	0
328	20231010	142400	71079720	3950	3950	3950	3950	44
329	20231010	142300	70905920	3950	3950	3950	3950	0
330	20231010	142200	70905920	3950	3950	3950	3950	0
331	20231010	142100	70905920	3950	3950	3950	3950	44
332	20231010	142000	70732120	3950	3950	3950	3950	0
333	20231010	141900	70732120	3950	3950	3950	3950	45
334	20231010	141800	70554370	3950	3950	3950	3950	0
335	20231010	141700	70554370	3950	3950	3950	3950	0
336	20231010	141600	70554370	3950	3965	3965	3950	86
337	20231010	141500	70213500	3965	3965	3965	3965	112
338	20231010	141400	69769420	3965	3965	3965	3965	10
339	20231010	141300	69729770	3965	3965	3965	3965	76
340	20231010	141200	69428430	3965	3965	3970	3965	81
341	20231010	141100	69107020	3965	3950	3965	3950	84
342	20231010	141000	68774620	3950	3950	3950	3950	0
343	20231010	140900	68774620	3950	3950	3950	3950	11
344	20231010	140800	68731170	3950	3950	3950	3950	45
345	20231010	140700	68553420	3950	3950	3950	3950	0
346	20231010	140600	68553420	3950	3950	3950	3950	0
347	20231010	140500	68553420	3950	3950	3950	3950	44
348	20231010	140400	68379620	3950	3950	3950	3950	11
349	20231010	140300	68336170	3950	3950	3950	3950	45
350	20231010	140200	68158420	3950	3950	3950	3950	0
351	20231010	140100	68158420	3950	3950	3950	3950	0
352	20231010	140000	68158420	3950	3950	3950	3950	40
353	20231010	135900	68000420	3950	3950	3950	3950	0
354	20231010	135800	68000420	3950	3950	3950	3950	0
355	20231010	135700	68000420	3950	3965	3965	3950	48
356	20231010	135600	67810700	3955	3955	3955	3955	0
357	20231010	135500	67810700	3955	3945	3955	3945	89
358	20231010	135400	67459540	3945	3945	3945	3945	0
359	20231010	135300	67459540	3945	3945	3945	3945	0
360	20231010	135200	67459540	3945	3945	3945	3945	44
361	20231010	135100	67285960	3965	3965	3965	3965	0
362	20231010	135000	67285960	3965	3965	3965	3965	0
363	20231010	134900	67285960	3965	3965	3965	3965	94
364	20231010	134800	66913250	3965	3950	3965	3950	458
365	20231010	134700	65101510	3950	3950	3950	3945	33
366	20231010	134600	64971175	3950	3965	3965	3950	22
367	20231010	134500	64883975	3965	3965	3965	3965	0
368	20231010	134400	64883975	3965	3965	3965	3965	20
369	20231010	134300	64804675	3945	3945	3945	3945	0
370	20231010	134200	64804675	3945	3945	3945	3945	0
371	20231010	134100	64804675	3945	3965	3965	3945	493
372	20231010	134000	62854940	3965	3965	3965	3950	30
373	20231010	133900	62736005	3950	3950	3950	3950	0
374	20231010	133800	62736005	3950	3950	3950	3950	44
375	20231010	133700	62562205	3950	3965	3965	3950	9
376	20231010	133600	62526535	3945	3945	3945	3945	45
377	20231010	133500	62349010	3945	3945	3945	3945	0
378	20231010	133400	62349010	3945	3950	3950	3945	149
379	20231010	133300	61760500	3945	3950	3950	3945	3
380	20231010	133200	61748655	3945	3945	3945	3945	0
381	20231010	133100	61748655	3945	3945	3945	3945	0
382	20231010	133000	61748655	3945	3965	3965	3945	9
383	20231010	132900	61712990	3945	3965	3965	3945	43
384	20231010	132800	61542515	3945	3965	3965	3945	22
385	20231010	132700	61455325	3945	3950	3950	3945	39
386	20231010	132600	61301290	3950	3950	3950	3950	0
387	20231010	132500	61301290	3950	3950	3950	3950	40
388	20231010	132400	61143290	3950	3950	3950	3950	0
389	20231010	132300	61143290	3950	3950	3950	3950	0
390	20231010	132200	61143290	3950	3950	3950	3950	40
391	20231010	132100	60985290	3950	3950	3950	3950	0
392	20231010	132000	60985290	3950	3950	3950	3945	219
393	20231010	131900	60120260	3945	3945	3945	3945	0
394	20231010	131800	60120260	3945	3945	3945	3945	0
395	20231010	131700	60120260	3945	3950	3950	3945	45
396	20231010	131600	59942535	3945	3945	3945	3945	0
397	20231010	131500	59942535	3945	3945	3945	3945	0
398	20231010	131400	59942535	3945	3950	3950	3945	44
399	20231010	131300	59768755	3945	3945	3945	3945	0
400	20231010	131200	59768755	3945	3950	3950	3945	44
401	20231010	131100	59594975	3950	3950	3950	3950	0
402	20231010	131000	59594975	3950	3950	3950	3950	0
403	20231010	130900	59594975	3950	3970	3970	3950	30
404	20231010	130800	59475935	3970	3970	3970	3950	17
405	20231010	130700	59408485	3970	3970	3970	3970	0
406	20231010	130600	59408485	3970	3970	3970	3970	45
407	20231010	130500	59229835	3970	3970	3970	3970	32
408	20231010	130400	59102795	3970	3970	3970	3970	0
409	20231010	130300	59102795	3970	3970	3970	3970	0
410	20231010	130200	59102795	3970	3970	3970	3970	13
411	20231010	130100	59051185	3970	3970	3970	3970	0
412	20231010	130000	59051185	3970	3970	3970	3970	22
413	20231010	125900	58963845	3970	3970	3970	3970	65
414	20231010	125800	58705795	3970	3970	3970	3970	102
415	20231010	125700	58300855	3970	3970	3970	3970	58
416	20231010	125600	58070595	3970	3970	3970	3970	236
417	20231010	125500	57133675	3970	3970	3970	3965	787
418	20231010	125400	54009620	3965	3965	3965	3965	0
419	20231010	125300	54009620	3965	3965	3965	3955	49
420	20231010	125200	53815345	3965	3965	3965	3965	0
421	20231010	125100	53815345	3965	3965	3965	3965	0
422	20231010	125000	53815345	3965	3965	3965	3965	0
423	20231010	124900	53815345	3965	3965	3965	3965	0
424	20231010	124800	53815345	3965	3965	3965	3965	44
425	20231010	124700	53640885	3965	3965	3965	3965	0
426	20231010	124600	53640885	3965	3970	3970	3965	27
427	20231010	124500	53533710	3965	3965	3965	3965	0
428	20231010	124400	53533710	3965	3965	3965	3965	45
429	20231010	124300	53355285	3965	3970	3970	3965	137
430	20231010	124200	52811470	3965	3970	3970	3965	27
431	20231010	124100	52704295	3965	3965	3965	3965	0
432	20231010	124000	52704295	3965	3965	3965	3965	0
433	20231010	123900	52704295	3965	3965	3970	3950	182
434	20231010	123800	51982100	3965	3965	3965	3965	0
435	20231010	123700	51982100	3965	3965	3965	3965	0
436	20231010	123600	51982100	3965	3965	3965	3965	0
437	20231010	123500	51982100	3965	3965	3965	3965	43
438	20231010	123400	51811605	3965	3965	3965	3965	0
439	20231010	123300	51811605	3965	3965	3965	3965	0
440	20231010	123200	51811605	3965	3965	3965	3965	0
441	20231010	123100	51811605	3965	3965	3965	3965	0
442	20231010	123000	51811605	3965	3965	3965	3950	46
443	20231010	122900	51629230	3965	3965	3965	3965	0
444	20231010	122800	51629230	3965	3965	3965	3965	0
445	20231010	122700	51629230	3965	3965	3965	3965	0
446	20231010	122600	51629230	3965	3965	3965	3965	1
447	20231010	122500	51625265	3965	3965	3965	3950	44
448	20231010	122400	51450865	3965	3965	3965	3965	0
449	20231010	122300	51450865	3965	3965	3965	3965	11
450	20231010	122200	51407250	3965	3955	3965	3955	184
451	20231010	122100	50679325	3950	3950	3950	3950	44
452	20231010	122000	50505525	3950	3955	3955	3950	1918
453	20231010	121900	42924585	3955	3960	3960	3955	13
454	20231010	121800	42873110	3960	3965	3965	3960	23
455	20231010	121700	42781930	3965	3970	3970	3965	116
456	20231010	121600	42321420	3970	3970	3970	3955	46
457	20231010	121500	42138845	3970	3960	3970	3960	11
458	20231010	121400	42095210	3955	3955	3955	3955	0
459	20231010	121300	42095210	3955	3955	3955	3955	0
460	20231010	121200	42095210	3955	3955	3955	3955	44
461	20231010	121100	41921190	3955	3955	3955	3955	0
462	20231010	121000	41921190	3955	3955	3955	3955	0
463	20231010	120900	41921190	3955	3955	3955	3955	0
464	20231010	120800	41921190	3955	3965	3965	3955	34
465	20231010	120700	41786520	3955	3970	3970	3955	22
466	20231010	120600	41699195	3970	3970	3970	3970	9
467	20231010	120500	41663465	3970	3970	3970	3970	0
468	20231010	120400	41663465	3970	3970	3970	3970	0
469	20231010	120300	41663465	3970	3970	3970	3970	44
470	20231010	120200	41488785	3970	3970	3970	3970	0
471	20231010	120100	41488785	3970	3960	3970	3960	18
472	20231010	120000	41417415	3955	3955	3955	3955	0
473	20231010	115900	41417415	3955	3955	3955	3955	0
474	20231010	115800	41417415	3955	3955	3955	3955	45
475	20231010	115700	41239440	3955	3955	3955	3955	0
476	20231010	115600	41239440	3955	3955	3955	3955	0
477	20231010	115500	41239440	3955	3955	3955	3955	39
478	20231010	115400	41085195	3970	3970	3970	3970	4
479	20231010	115300	41069315	3970	3970	3970	3970	0
480	20231010	115200	41069315	3970	3970	3970	3970	0
481	20231010	115100	41069315	3970	3970	3970	3970	0
482	20231010	115000	41069315	3970	3970	3970	3970	0
483	20231010	114900	41069315	3970	3970	3970	3970	133
484	20231010	114800	40541305	3970	3970	3970	3970	35
485	20231010	114700	40402355	3970	3970	3970	3970	0
486	20231010	114600	40402355	3970	3970	3970	3970	0
487	20231010	114500	40402355	3970	3970	3970	3970	99
488	20231010	114400	40009325	3970	3970	3970	3970	44
489	20231010	114300	39834645	3970	3970	3970	3970	0
490	20231010	114200	39834645	3970	3970	3970	3970	0
491	20231010	114100	39834645	3970	3970	3970	3970	0
492	20231010	114000	39834645	3970	3970	3970	3970	44
493	20231010	113900	39659965	3970	3970	3970	3970	0
494	20231010	113800	39659965	3970	3970	3970	3970	48
495	20231010	113700	39469405	3970	3965	3970	3965	13
496	20231010	113600	39417825	3965	3955	3965	3955	52
497	20231010	113500	39212120	3970	3970	3970	3970	0
498	20231010	113400	39212120	3970	3970	3970	3970	7
499	20231010	113300	39184330	3970	3970	3970	3970	7
500	20231010	113200	39156540	3970	3970	3970	3970	7
501	20231010	113100	39128750	3970	3970	3970	3955	712
502	20231010	113000	36305350	3970	3970	3970	3970	0
503	20231010	112900	36305350	3970	3970	3970	3970	0
504	20231010	112800	36305350	3970	3970	3970	3970	0
505	20231010	112700	36305350	3970	3970	3970	3970	0
506	20231010	112600	36305350	3970	3970	3970	3970	47
507	20231010	112500	36118760	3970	3970	3970	3970	38
508	20231010	112400	35967900	3970	3970	3970	3970	114
509	20231010	112300	35515320	3970	3970	3970	3970	154
510	20231010	112200	34903940	3970	3970	3970	3970	59
511	20231010	112100	34669710	3970	3970	3970	3965	1133
512	20231010	112000	30172145	3965	3965	3965	3965	0
513	20231010	111900	30172145	3965	3965	3965	3965	0
514	20231010	111800	30172145	3965	3965	3965	3965	0
515	20231010	111700	30172145	3965	3965	3965	3965	46
516	20231010	111600	29989755	3965	3965	3965	3965	28
517	20231010	111500	29878735	3965	3965	3965	3965	0
518	20231010	111400	29878735	3965	3965	3965	3965	0
519	20231010	111300	29878735	3965	3965	3965	3965	2
520	20231010	111200	29870805	3965	3965	3965	3965	45
521	20231010	111100	29692380	3965	3965	3965	3965	0
522	20231010	111000	29692380	3965	3965	3965	3965	0
523	20231010	110900	29692380	3965	3965	3965	3965	0
524	20231010	110800	29692380	3965	3965	3965	3965	47
525	20231010	110700	29506025	3965	3965	3965	3965	46
526	20231010	110600	29323635	3965	3965	3965	3965	47
527	20231010	110500	29137280	3965	3965	3965	3965	0
528	20231010	110400	29137280	3965	3965	3965	3965	0
529	20231010	110300	29137280	3965	3965	3965	3965	47
530	20231010	110200	28950925	3965	3965	3965	3965	0
531	20231010	110100	28950925	3965	3970	3970	3965	10
532	20231010	110000	28911230	3965	3965	3965	3965	0
533	20231010	105900	28911230	3965	3965	3965	3965	47
534	20231010	105800	28724875	3965	3965	3965	3965	0
535	20231010	105700	28724875	3965	3965	3965	3965	0
536	20231010	105600	28724875	3965	3965	3965	3965	0
537	20231010	105500	28724875	3965	3965	3965	3965	0
538	20231010	105400	28724875	3965	3965	3965	3965	47
539	20231010	105300	28538520	3965	3965	3965	3965	0
540	20231010	105200	28538520	3965	3965	3965	3965	0
541	20231010	105100	28538520	3965	3965	3965	3965	0
542	20231010	105000	28538520	3965	3965	3965	3965	46
543	20231010	104900	28356130	3965	3965	3965	3965	2
544	20231010	104800	28348200	3965	3965	3965	3965	2
545	20231010	104700	28340270	3965	3965	3965	3965	0
546	20231010	104600	28340270	3965	3965	3965	3965	33
547	20231010	104500	28209425	3965	3965	3965	3965	247
548	20231010	104400	27230070	3965	3965	3965	3965	160
549	20231010	104300	26595670	3965	3965	3965	3965	70
550	20231010	104200	26318120	3965	3965	3965	3965	2
551	20231010	104100	26310190	3965	3965	3965	3965	0
552	20231010	104000	26310190	3965	3965	3965	3965	44
553	20231010	103900	26135730	3965	3965	3965	3965	0
554	20231010	103800	26135730	3965	3965	3965	3965	0
555	20231010	103700	26135730	3965	3970	3970	3965	39
556	20231010	103600	25980930	3970	3970	3970	3970	47
557	20231010	103500	25794340	3970	3970	3970	3970	0
558	20231010	103400	25794340	3970	3970	3970	3970	28
559	20231010	103300	25683180	3970	3970	3970	3970	56
560	20231010	103200	25460860	3970	3975	3975	3955	1029
561	20231010	103100	21370985	3975	3955	3975	3955	1671
562	20231010	103000	14744745	3955	3955	3955	3955	0
563	20231010	102900	14744745	3955	3955	3955	3955	0
564	20231010	102800	14744745	3955	3955	3955	3955	0
565	20231010	102700	14744745	3955	3955	3955	3955	46
566	20231010	102600	14562815	3955	3960	3960	3955	56
567	20231010	102500	14341090	3955	3960	3960	3955	28
568	20231010	102400	14230230	3955	3955	3955	3955	0
569	20231010	102300	14230230	3955	3955	3955	3955	0
570	20231010	102200	14230230	3955	3955	3955	3955	46
571	20231010	102100	14048300	3955	3960	3960	3955	28
572	20231010	102000	13937440	3955	3955	3955	3955	0
573	20231010	101900	13937440	3955	3955	3955	3955	21
574	20231010	101800	13854385	3960	3955	3960	3955	192
575	20231010	101700	13094295	3955	3955	3955	3955	0
576	20231010	101600	13094295	3955	3955	3955	3955	0
577	20231010	101500	13094295	3955	3955	3955	3955	0
578	20231010	101400	13094295	3955	3955	3955	3955	2
579	20231010	101300	13086385	3955	3955	3955	3955	44
580	20231010	101200	12912365	3955	3955	3955	3955	0
581	20231010	101100	12912365	3955	3960	3960	3955	2
582	20231010	101000	12904450	3955	3955	3955	3955	0
583	20231010	100900	12904450	3955	3955	3955	3955	4
584	20231010	100800	12888630	3955	3955	3955	3955	43
585	20231010	100700	12718565	3955	3955	3955	3955	0
586	20231010	100600	12718565	3955	3955	3955	3955	0
587	20231010	100500	12718565	3955	3955	3955	3955	0
588	20231010	100400	12718565	3955	3955	3955	3955	46
589	20231010	100300	12536635	3955	3960	3960	3955	26
590	20231010	100200	12433685	3955	3950	3955	3950	14
591	20231010	100100	12378350	3945	3945	3945	3945	0
592	20231010	100000	12378350	3945	3945	3945	3945	40
593	20231010	095900	12220550	3960	3960	3960	3960	0
594	20231010	095800	12220550	3960	3960	3960	3960	1
595	20231010	095700	12216590	3960	3960	3960	3960	24
596	20231010	095600	12121550	3955	3945	3955	3945	63
597	20231010	095500	11872820	3965	3965	3965	3965	0
598	20231010	095400	11872820	3965	3960	3965	3960	84
599	20231010	095300	11540175	3945	3955	3960	3945	346
600	20231010	095200	10171825	3950	3950	3950	3950	0
601	20231010	095100	10171825	3950	3950	3950	3950	0
602	20231010	095000	10171825	3950	3950	3950	3950	44
603	20231010	094900	9998025	3950	3950	3950	3950	0
604	20231010	094800	9998025	3950	3950	3950	3950	0
605	20231010	094700	9998025	3950	3950	3950	3950	0
606	20231010	094600	9998025	3950	3950	3950	3950	43
607	20231010	094500	9828175	3955	3955	3955	3955	0
608	20231010	094400	9828175	3955	3955	3955	3955	0
609	20231010	094300	9828175	3955	3955	3955	3955	0
610	20231010	094200	9828175	3955	3955	3955	3955	0
611	20231010	094100	9828175	3955	3955	3955	3950	115
612	20231010	094000	9373560	3950	3950	3950	3950	4
613	20231010	093900	9357760	3950	3950	3950	3950	0
614	20231010	093800	9357760	3950	3950	3950	3950	32
615	20231010	093700	9231360	3945	3945	3945	3945	44
616	20231010	093600	9057780	3945	3945	3950	3945	132
617	20231010	093500	8536455	3950	3950	3950	3950	44
618	20231010	093400	8362655	3950	3950	3950	3950	0
619	20231010	093300	8362655	3950	3950	3950	3950	0
620	20231010	093200	8362655	3950	3950	3950	3945	47
621	20231010	093100	8177010	3950	3950	3950	3950	0
622	20231010	093000	8177010	3950	3950	3950	3950	0
623	20231010	092900	8177010	3950	3955	3955	3950	27
624	20231010	092800	8070240	3950	3955	3955	3950	99
625	20231010	092700	7678700	3950	3950	3950	3950	46
626	20231010	092600	7497000	3950	3950	3950	3950	0
627	20231010	092500	7497000	3950	3950	3950	3950	0
628	20231010	092400	7497000	3950	3950	3950	3950	0
629	20231010	092300	7497000	3950	3950	3950	3950	46
630	20231010	092200	7315300	3950	3950	3950	3950	0
631	20231010	092100	7315300	3950	3950	3950	3945	115
632	20231010	092000	6861075	3950	3950	3950	3950	2
633	20231010	091900	6853175	3945	3945	3945	3945	44
634	20231010	091800	6679595	3955	3955	3955	3955	0
635	20231010	091700	6679595	3955	3955	3955	3955	0
636	20231010	091600	6679595	3955	3955	3955	3955	1
637	20231010	091500	6675640	3945	3945	3945	3945	0
638	20231010	091400	6675640	3945	3945	3945	3945	40
639	20231010	091300	6517840	3955	3955	3955	3955	0
640	20231010	091200	6517840	3955	3955	3955	3955	0
641	20231010	091100	6517840	3955	3955	3955	3955	48
642	20231010	091000	6328000	3955	3955	3955	3955	185
643	20231010	090900	5596325	3955	3955	3955	3955	24
644	20231010	090800	5501405	3955	3955	3955	3955	0
645	20231010	090700	5501405	3955	3955	3955	3955	24
646	20231010	090600	5406485	3955	3955	3955	3955	49
647	20231010	090500	5212690	3955	3955	3955	3955	25
648	20231010	090400	5113815	3955	3955	3955	3955	24
649	20231010	090300	5018895	3955	3955	3955	3955	0
650	20231010	090200	5018895	3955	3955	3955	3955	25
651	20231010	090100	4920020	3955	3955	3955	3955	0
652	20231010	090000	4920020	3955	3955	3955	3955	1244