KissMeData/023810/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190200	109549120	8880	8880	8880	8880	207
3	20231006	190100	109549120	8880	8880	8880	8880	0
4	20231006	190000	109549120	8880	8880	8880	8880	0
5	20231006	185900	109549120	8880	8880	8880	8880	0
6	20231006	185800	109549120	8880	8880	8880	8880	0
7	20231006	185700	109549120	8880	8880	8880	8880	0
8	20231006	185600	109549120	8880	8880	8880	8880	0
9	20231006	185500	109549120	8880	8880	8880	8880	0
10	20231006	185400	109549120	8880	8880	8880	8880	0
11	20231006	185300	109549120	8880	8880	8880	8880	0
12	20231006	185200	109549120	8880	8880	8880	8880	0
13	20231006	185100	109549120	8880	8880	8880	8880	0
14	20231006	185000	109549120	8880	8880	8880	8880	0
15	20231006	184900	109549120	8880	8880	8880	8880	0
16	20231006	184800	109549120	8880	8880	8880	8880	0
17	20231006	184700	109549120	8880	8880	8880	8880	0
18	20231006	184600	109549120	8880	8880	8880	8880	0
19	20231006	184500	109549120	8880	8880	8880	8880	0
20	20231006	184400	109549120	8880	8880	8880	8880	0
21	20231006	184300	109549120	8880	8880	8880	8880	0
22	20231006	184200	109549120	8880	8880	8880	8880	0
23	20231006	184100	109549120	8880	8880	8880	8880	0
24	20231006	184000	109549120	8880	8880	8880	8880	0
25	20231006	183900	109549120	8880	8880	8880	8880	0
26	20231006	183800	109549120	8880	8880	8880	8880	0
27	20231006	183700	109549120	8880	8880	8880	8880	0
28	20231006	183600	109549120	8880	8880	8880	8880	0
29	20231006	183500	109549120	8880	8880	8880	8880	0
30	20231006	183400	109549120	8880	8880	8880	8880	0
31	20231006	183300	109549120	8880	8880	8880	8880	0
32	20231006	183200	109549120	8880	8880	8880	8880	207
33	20231006	183100	109549120	8880	8880	8880	8880	0
34	20231006	183000	109549120	8880	8880	8880	8880	0
35	20231006	182900	109549120	8880	8880	8880	8880	0
36	20231006	182800	109549120	8880	8880	8880	8880	0
37	20231006	182700	109549120	8880	8880	8880	8880	0
38	20231006	182600	109549120	8880	8880	8880	8880	0
39	20231006	182500	109549120	8880	8880	8880	8880	0
40	20231006	182400	109549120	8880	8880	8880	8880	0
41	20231006	182300	109549120	8880	8880	8880	8880	0
42	20231006	182200	109549120	8880	8880	8880	8880	0
43	20231006	182100	109549120	8880	8880	8880	8880	0
44	20231006	182000	109549120	8880	8880	8880	8880	0
45	20231006	181900	109549120	8880	8880	8880	8880	0
46	20231006	181800	109549120	8880	8880	8880	8880	0
47	20231006	181700	109549120	8880	8880	8880	8880	0
48	20231006	181600	109549120	8880	8880	8880	8880	0
49	20231006	181500	109549120	8880	8880	8880	8880	0
50	20231006	181400	109549120	8880	8880	8880	8880	0
51	20231006	181300	109549120	8880	8880	8880	8880	0
52	20231006	181200	109549120	8880	8880	8880	8880	0
53	20231006	181100	109549120	8880	8880	8880	8880	0
54	20231006	181000	109549120	8880	8880	8880	8880	0
55	20231006	180900	109549120	8880	8880	8880	8880	0
56	20231006	180800	109549120	8880	8880	8880	8880	0
57	20231006	180700	109549120	8880	8880	8880	8880	0
58	20231006	180600	109549120	8880	8880	8880	8880	0
59	20231006	180500	109549120	8880	8880	8880	8880	0
60	20231006	180400	109549120	8880	8880	8880	8880	0
61	20231006	180300	109549120	8880	8880	8880	8880	0
62	20231006	180200	109549120	8880	8880	8880	8880	207
63	20231006	180100	109549120	8880	8880	8880	8880	0
64	20231006	180000	109549120	8880	8880	8880	8880	0
65	20231006	175900	109549120	8880	8880	8880	8880	0
66	20231006	175800	109549120	8880	8880	8880	8880	0
67	20231006	175700	109549120	8880	8880	8880	8880	0
68	20231006	175600	109549120	8880	8880	8880	8880	0
69	20231006	175500	109549120	8880	8880	8880	8880	0
70	20231006	175400	109549120	8880	8880	8880	8880	0
71	20231006	175300	109549120	8880	8880	8880	8880	0
72	20231006	175200	109549120	8880	8880	8880	8880	0
73	20231006	175100	109549120	8880	8880	8880	8880	0
74	20231006	175000	109549120	8880	8880	8880	8880	0
75	20231006	174900	109549120	8880	8880	8880	8880	0
76	20231006	174800	109549120	8880	8880	8880	8880	0
77	20231006	174700	109549120	8880	8880	8880	8880	0
78	20231006	174600	109549120	8880	8880	8880	8880	0
79	20231006	174500	109549120	8880	8880	8880	8880	0
80	20231006	174400	109549120	8880	8880	8880	8880	0
81	20231006	174300	109549120	8880	8880	8880	8880	0
82	20231006	174200	109549120	8880	8880	8880	8880	0
83	20231006	174100	109549120	8880	8880	8880	8880	0
84	20231006	174000	109549120	8880	8880	8880	8880	0
85	20231006	173900	109549120	8880	8880	8880	8880	0
86	20231006	173800	109549120	8880	8880	8880	8880	0
87	20231006	173700	109549120	8880	8880	8880	8880	0
88	20231006	173600	109549120	8880	8880	8880	8880	0
89	20231006	173500	109549120	8880	8880	8880	8880	0
90	20231006	173400	109549120	8880	8880	8880	8880	0
91	20231006	173300	109549120	8880	8880	8880	8880	0
92	20231006	173200	109549120	8880	8880	8880	8880	207
93	20231006	173100	109549120	8880	8880	8880	8880	0
94	20231006	173000	109549120	8880	8880	8880	8880	0
95	20231006	172900	109549120	8880	8880	8880	8880	0
96	20231006	172800	109549120	8880	8880	8880	8880	0
97	20231006	172700	109549120	8880	8880	8880	8880	0
98	20231006	172600	109549120	8880	8880	8880	8880	0
99	20231006	172500	109549120	8880	8880	8880	8880	0
100	20231006	172400	109549120	8880	8880	8880	8880	0
101	20231006	172300	109549120	8880	8880	8880	8880	0
102	20231006	172200	109549120	8880	8880	8880	8880	0
103	20231006	172100	109549120	8880	8880	8880	8880	0
104	20231006	172000	109549120	8880	8880	8880	8880	0
105	20231006	171900	109549120	8880	8880	8880	8880	0
106	20231006	171800	109549120	8880	8880	8880	8880	0
107	20231006	171700	109549120	8880	8880	8880	8880	0
108	20231006	171600	109549120	8880	8880	8880	8880	0
109	20231006	171500	109549120	8880	8880	8880	8880	0
110	20231006	171400	109549120	8880	8880	8880	8880	0
111	20231006	171300	109549120	8880	8880	8880	8880	0
112	20231006	171200	109549120	8880	8880	8880	8880	0
113	20231006	171100	109549120	8880	8880	8880	8880	0
114	20231006	171000	109549120	8880	8880	8880	8880	0
115	20231006	170900	109549120	8880	8880	8880	8880	0
116	20231006	170800	109549120	8880	8880	8880	8880	0
117	20231006	170700	109549120	8880	8880	8880	8880	0
118	20231006	170600	109549120	8880	8880	8880	8880	0
119	20231006	170500	109549120	8880	8880	8880	8880	0
120	20231006	170400	109549120	8880	8880	8880	8880	0
121	20231006	170300	109549120	8880	8880	8880	8880	0
122	20231006	170200	109549120	8880	8880	8880	8880	207
123	20231006	170100	109549120	8880	8880	8880	8880	0
124	20231006	170000	109549120	8880	8880	8880	8880	0
125	20231006	165900	109549120	8880	8880	8880	8880	0
126	20231006	165800	109549120	8880	8880	8880	8880	0
127	20231006	165700	109549120	8880	8880	8880	8880	0
128	20231006	165600	109549120	8880	8880	8880	8880	0
129	20231006	165500	109549120	8880	8880	8880	8880	0
130	20231006	165400	109549120	8880	8880	8880	8880	0
131	20231006	165300	109549120	8880	8880	8880	8880	0
132	20231006	165200	109549120	8880	8880	8880	8880	0
133	20231006	165100	109549120	8880	8880	8880	8880	0
134	20231006	165000	109549120	8880	8880	8880	8880	0
135	20231006	164900	109549120	8880	8880	8880	8880	0
136	20231006	164800	109549120	8880	8880	8880	8880	0
137	20231006	164700	109549120	8880	8880	8880	8880	0
138	20231006	164600	109549120	8880	8880	8880	8880	0
139	20231006	164500	109549120	8880	8880	8880	8880	0
140	20231006	164400	109549120	8880	8880	8880	8880	0
141	20231006	164300	109549120	8880	8880	8880	8880	0
142	20231006	164200	109549120	8880	8880	8880	8880	0
143	20231006	164100	109549120	8880	8880	8880	8880	0
144	20231006	164000	109549120	8880	8880	8880	8880	0
145	20231006	163900	109549120	8880	8880	8880	8880	0
146	20231006	163800	109549120	8880	8880	8880	8880	0
147	20231006	163700	109549120	8880	8880	8880	8880	0
148	20231006	163600	109549120	8880	8880	8880	8880	0
149	20231006	163500	109549120	8880	8880	8880	8880	0
150	20231006	163400	109549120	8880	8880	8880	8880	0
151	20231006	163300	109549120	8880	8880	8880	8880	0
152	20231006	163200	109549120	8880	8880	8880	8880	207
153	20231006	163100	109549120	8880	8880	8880	8880	0
154	20231006	163000	109549120	8880	8880	8880	8880	0
155	20231006	162900	109549120	8880	8880	8880	8880	0
156	20231006	162800	109549120	8880	8880	8880	8880	0
157	20231006	162700	109549120	8880	8880	8880	8880	0
158	20231006	162600	109549120	8880	8880	8880	8880	0
159	20231006	162500	109549120	8880	8880	8880	8880	0
160	20231006	162400	109549120	8880	8880	8880	8880	0
161	20231006	162300	109549120	8880	8880	8880	8880	0
162	20231006	162200	109549120	8880	8880	8880	8880	0
163	20231006	162100	109549120	8880	8880	8880	8880	0
164	20231006	162000	109549120	8880	8880	8880	8880	0
165	20231006	161900	109549120	8880	8880	8880	8880	0
166	20231006	161800	109549120	8880	8880	8880	8880	0
167	20231006	161700	109549120	8880	8880	8880	8880	0
168	20231006	161600	109549120	8880	8880	8880	8880	0
169	20231006	161500	109549120	8880	8880	8880	8880	0
170	20231006	161400	109549120	8880	8880	8880	8880	0
171	20231006	161300	109549120	8880	8880	8880	8880	0
172	20231006	161200	109549120	8880	8880	8880	8880	0
173	20231006	161100	109549120	8880	8880	8880	8880	0
174	20231006	161000	109549120	8880	8880	8880	8880	0
175	20231006	160900	109549120	8880	8880	8880	8880	0
176	20231006	160800	109549120	8880	8880	8880	8880	0
177	20231006	160700	109549120	8880	8880	8880	8880	0
178	20231006	160600	109549120	8880	8880	8880	8880	0
179	20231006	160500	109549120	8880	8880	8880	8880	0
180	20231006	160400	109549120	8880	8880	8880	8880	0
181	20231006	160300	109549120	8880	8880	8880	8880	0
182	20231006	160200	109549120	8880	8880	8880	8880	207
183	20231006	160100	109549120	8880	8880	8880	8880	0
184	20231006	160000	109549120	8880	8880	8880	8880	0
185	20231006	155900	109549120	8880	8880	8880	8880	0
186	20231006	155800	109549120	8880	8880	8880	8880	0
187	20231006	155700	109549120	8880	8880	8880	8880	0
188	20231006	155600	109549120	8880	8880	8880	8880	0
189	20231006	155500	109549120	8880	8880	8880	8880	0
190	20231006	155400	109549120	8880	8880	8880	8880	0
191	20231006	155300	109549120	8880	8880	8880	8880	0
192	20231006	155200	109549120	8880	8880	8880	8880	0
193	20231006	155100	109549120	8880	8880	8880	8880	0
194	20231006	155000	109549120	8880	8880	8880	8880	0
195	20231006	154900	109549120	8880	8880	8880	8880	0
196	20231006	154800	109549120	8880	8880	8880	8880	0
197	20231006	154700	109549120	8880	8880	8880	8880	0
198	20231006	154600	109549120	8880	8880	8880	8880	0
199	20231006	154500	109549120	8880	8880	8880	8880	0
200	20231006	154400	109549120	8880	8880	8880	8880	0
201	20231006	154300	109549120	8880	8880	8880	8880	0
202	20231006	154200	109549120	8880	8880	8880	8880	0
203	20231006	154100	109549120	8880	8880	8880	8880	0
204	20231006	154000	109549120	8880	8880	8880	8880	0
205	20231006	153900	109549120	8880	8880	8880	8880	0
206	20231006	153800	109549120	8880	8880	8880	8880	0
207	20231006	153700	109549120	8880	8880	8880	8880	0
208	20231006	153600	109549120	8880	8880	8880	8880	0
209	20231006	153500	109549120	8880	8880	8880	8880	0
210	20231006	153400	109549120	8880	8880	8880	8880	0
211	20231006	153300	109549120	8880	8880	8880	8880	0
212	20231006	153200	109549120	8880	8880	8880	8880	207
213	20231006	153100	109549120	8880	8880	8880	8880	0
214	20231006	153000	109549120	8880	8880	8880	8880	207
215	20231006	152900	107710960	8830	8830	8830	8830	0
216	20231006	152800	107710960	8830	8830	8830	8830	0
217	20231006	152700	107710960	8830	8830	8830	8830	0
218	20231006	152600	107710960	8830	8830	8830	8830	0
219	20231006	152500	107710960	8830	8830	8830	8830	0
220	20231006	152400	107710960	8830	8830	8830	8830	0
221	20231006	152300	107710960	8830	8830	8830	8830	0
222	20231006	152200	107710960	8830	8830	8830	8830	0
223	20231006	152100	107710960	8830	8830	8830	8830	0
224	20231006	152000	107710960	8830	8830	8830	8830	0
225	20231006	151900	107710960	8830	8770	8830	8770	190
226	20231006	151800	106042380	8690	8690	8690	8690	0
227	20231006	151700	106042380	8690	8690	8690	8690	2
228	20231006	151600	106025000	8690	8700	8700	8690	2
229	20231006	151500	106007610	8770	8770	8770	8770	6
230	20231006	151400	105954990	8770	8770	8770	8770	0
231	20231006	151300	105954990	8770	8770	8770	8770	0
232	20231006	151200	105954990	8770	8770	8770	8770	0
233	20231006	151100	105954990	8770	8770	8770	8770	0
234	20231006	151000	105954990	8770	8770	8770	8770	1
235	20231006	150900	105946220	8800	8800	8800	8800	0
236	20231006	150800	105946220	8800	8800	8800	8800	0
237	20231006	150700	105946220	8800	8730	8800	8730	1600
238	20231006	150600	91887090	8680	8680	8680	8680	0
239	20231006	150500	91887090	8680	8700	8700	8680	113
240	20231006	150400	90904530	8730	8730	8730	8730	0
241	20231006	150300	90904530	8730	8730	8730	8730	0
242	20231006	150200	90904530	8730	8730	8730	8730	0
243	20231006	150100	90904530	8730	8730	8730	8730	0
244	20231006	150000	90904530	8730	8730	8730	8730	0
245	20231006	145900	90904530	8730	8730	8730	8730	0
246	20231006	145800	90904530	8730	8730	8730	8730	0
247	20231006	145700	90904530	8730	8730	8730	8730	0
248	20231006	145600	90904530	8730	8730	8730	8730	1
249	20231006	145500	90895800	8720	8710	8720	8710	160
250	20231006	145400	89500620	8710	8710	8710	8710	21
251	20231006	145300	89317710	8710	8690	8710	8690	18
252	20231006	145200	89161110	8710	8710	8710	8710	2
253	20231006	145100	89143690	8730	8730	8730	8730	0
254	20231006	145000	89143690	8730	8730	8730	8730	0
255	20231006	144900	89143690	8730	8730	8730	8730	10
256	20231006	144800	89056390	8690	8690	8690	8690	3
257	20231006	144700	89030320	8730	8730	8730	8730	1
258	20231006	144600	89021590	8730	8730	8730	8730	0
259	20231006	144500	89021590	8730	8730	8730	8730	1
260	20231006	144400	89012860	8740	8740	8740	8740	0
261	20231006	144300	89012860	8740	8740	8740	8740	0
262	20231006	144200	89012860	8740	8740	8740	8740	0
263	20231006	144100	89012860	8740	8740	8740	8740	0
264	20231006	144000	89012860	8740	8740	8740	8740	0
265	20231006	143900	89012860	8740	8740	8740	8740	0
266	20231006	143800	89012860	8740	8740	8740	8740	0
267	20231006	143700	89012860	8740	8740	8740	8740	0
268	20231006	143600	89012860	8740	8740	8740	8740	0
269	20231006	143500	89012860	8740	8740	8740	8740	0
270	20231006	143400	89012860	8740	8740	8740	8740	0
271	20231006	143300	89012860	8740	8740	8740	8740	0
272	20231006	143200	89012860	8740	8740	8740	8740	0
273	20231006	143100	89012860	8740	8740	8740	8740	0
274	20231006	143000	89012860	8740	8740	8740	8740	0
275	20231006	142900	89012860	8740	8740	8740	8740	0
276	20231006	142800	89012860	8740	8740	8740	8740	0
277	20231006	142700	89012860	8740	8740	8740	8740	0
278	20231006	142600	89012860	8740	8740	8740	8740	0
279	20231006	142500	89012860	8740	8740	8740	8740	0
280	20231006	142400	89012860	8740	8740	8740	8740	0
281	20231006	142300	89012860	8740	8740	8740	8740	0
282	20231006	142200	89012860	8740	8740	8740	8740	0
283	20231006	142100	89012860	8740	8740	8740	8740	0
284	20231006	142000	89012860	8740	8740	8740	8740	1
285	20231006	141900	89004120	8680	8680	8680	8680	0
286	20231006	141800	89004120	8680	8680	8680	8680	0
287	20231006	141700	89004120	8680	8680	8680	8680	50
288	20231006	141600	88570120	8670	8670	8670	8670	0
289	20231006	141500	88570120	8670	8670	8670	8670	0
290	20231006	141400	88570120	8670	8670	8670	8670	0
291	20231006	141300	88570120	8670	8670	8670	8670	0
292	20231006	141200	88570120	8670	8670	8670	8670	0
293	20231006	141100	88570120	8670	8700	8700	8670	170
294	20231006	141000	87095250	8730	8730	8730	8730	0
295	20231006	140900	87095250	8730	8730	8730	8730	0
296	20231006	140800	87095250	8730	8730	8730	8730	0
297	20231006	140700	87095250	8730	8730	8730	8730	0
298	20231006	140600	87095250	8730	8730	8730	8730	0
299	20231006	140500	87095250	8730	8730	8730	8730	0
300	20231006	140400	87095250	8730	8730	8730	8730	0
301	20231006	140300	87095250	8730	8730	8730	8730	285
302	20231006	140200	84607200	8700	8700	8700	8700	0
303	20231006	140100	84607200	8700	8700	8700	8700	0
304	20231006	140000	84607200	8700	8700	8700	8700	0
305	20231006	135900	84607200	8700	8700	8700	8700	0
306	20231006	135800	84607200	8700	8700	8700	8700	0
307	20231006	135700	84607200	8700	8700	8700	8700	0
308	20231006	135600	84607200	8700	8700	8700	8700	0
309	20231006	135500	84607200	8700	8700	8700	8700	0
310	20231006	135400	84607200	8700	8700	8700	8700	0
311	20231006	135300	84607200	8700	8700	8700	8700	0
312	20231006	135200	84607200	8700	8700	8700	8700	30
313	20231006	135100	84346200	8700	8700	8700	8700	0
314	20231006	135000	84346200	8700	8700	8700	8700	0
315	20231006	134900	84346200	8700	8700	8700	8700	0
316	20231006	134800	84346200	8700	8700	8700	8700	0
317	20231006	134700	84346200	8700	8700	8700	8700	0
318	20231006	134600	84346200	8700	8700	8700	8700	0
319	20231006	134500	84346200	8700	8700	8700	8700	0
320	20231006	134400	84346200	8700	8700	8700	8700	0
321	20231006	134300	84346200	8700	8700	8700	8700	0
322	20231006	134200	84346200	8700	8700	8700	8700	0
323	20231006	134100	84346200	8700	8700	8700	8700	0
324	20231006	134000	84346200	8700	8700	8700	8700	0
325	20231006	133900	84346200	8700	8700	8700	8700	0
326	20231006	133800	84346200	8700	8700	8700	8700	0
327	20231006	133700	84346200	8700	8700	8700	8700	0
328	20231006	133600	84346200	8700	8700	8700	8700	50
329	20231006	133500	83911200	8700	8700	8700	8700	50
330	20231006	133400	83476200	8730	8730	8730	8730	1
331	20231006	133300	83467470	8730	8730	8730	8730	0
332	20231006	133200	83467470	8730	8730	8730	8730	0
333	20231006	133100	83467470	8730	8730	8730	8730	0
334	20231006	133000	83467470	8730	8730	8730	8730	0
335	20231006	132900	83467470	8730	8730	8730	8730	0
336	20231006	132800	83467470	8730	8730	8730	8730	0
337	20231006	132700	83467470	8730	8730	8730	8730	0
338	20231006	132600	83467470	8730	8730	8730	8730	0
339	20231006	132500	83467470	8730	8730	8730	8730	0
340	20231006	132400	83467470	8730	8730	8730	8730	9
341	20231006	132300	83388900	8730	8730	8730	8730	0
342	20231006	132200	83388900	8730	8730	8730	8730	0
343	20231006	132100	83388900	8730	8730	8730	8730	0
344	20231006	132000	83388900	8730	8730	8730	8730	0
345	20231006	131900	83388900	8730	8730	8730	8730	0
346	20231006	131800	83388900	8730	8730	8730	8730	0
347	20231006	131700	83388900	8730	8730	8730	8730	0
348	20231006	131600	83388900	8730	8730	8730	8730	0
349	20231006	131500	83388900	8730	8730	8730	8730	0
350	20231006	131400	83388900	8730	8730	8730	8730	0
351	20231006	131300	83388900	8730	8730	8730	8730	252
352	20231006	131200	81188940	8770	8770	8770	8770	0
353	20231006	131100	81188940	8770	8770	8770	8770	0
354	20231006	131000	81188940	8770	8770	8770	8770	0
355	20231006	130900	81188940	8770	8770	8770	8770	0
356	20231006	130800	81188940	8770	8770	8770	8770	0
357	20231006	130700	81188940	8770	8770	8770	8770	0
358	20231006	130600	81188940	8770	8770	8770	8770	0
359	20231006	130500	81188940	8770	8770	8770	8770	0
360	20231006	130400	81188940	8770	8760	8770	8760	2
361	20231006	130300	81171410	8770	8770	8770	8770	0
362	20231006	130200	81171410	8770	8770	8770	8770	0
363	20231006	130100	81171410	8770	8770	8770	8770	0
364	20231006	130000	81171410	8770	8770	8770	8770	0
365	20231006	125900	81171410	8770	8770	8770	8770	0
366	20231006	125800	81171410	8770	8750	8770	8750	370
367	20231006	125700	77929030	8700	8700	8700	8700	0
368	20231006	125600	77929030	8700	8700	8700	8700	0
369	20231006	125500	77929030	8700	8700	8700	8700	0
370	20231006	125400	77929030	8700	8700	8700	8700	0
371	20231006	125300	77929030	8700	8700	8700	8700	0
372	20231006	125200	77929030	8700	8700	8700	8700	0
373	20231006	125100	77929030	8700	8700	8700	8700	552
374	20231006	125000	73126630	8700	8700	8700	8700	0
375	20231006	124900	73126630	8700	8700	8700	8700	0
376	20231006	124800	73126630	8700	8700	8700	8700	0
377	20231006	124700	73126630	8700	8700	8700	8700	134
378	20231006	124600	71960830	8700	8700	8700	8700	0
379	20231006	124500	71960830	8700	8700	8700	8700	0
380	20231006	124400	71960830	8700	8700	8700	8700	0
381	20231006	124300	71960830	8700	8700	8700	8700	0
382	20231006	124200	71960830	8700	8700	8700	8700	0
383	20231006	124100	71960830	8700	8700	8700	8700	0
384	20231006	124000	71960830	8700	8700	8700	8700	0
385	20231006	123900	71960830	8700	8700	8700	8700	0
386	20231006	123800	71960830	8700	8700	8700	8700	0
387	20231006	123700	71960830	8700	8700	8700	8700	0
388	20231006	123600	71960830	8700	8700	8700	8700	0
389	20231006	123500	71960830	8700	8700	8700	8700	0
390	20231006	123400	71960830	8700	8690	8700	8690	11
391	20231006	123300	71865140	8690	8690	8690	8690	0
392	20231006	123200	71865140	8690	8690	8690	8690	1
393	20231006	123100	71856450	8750	8750	8750	8750	0
394	20231006	123000	71856450	8750	8750	8750	8750	0
395	20231006	122900	71856450	8750	8750	8750	8750	9
396	20231006	122800	71777700	8750	8750	8750	8750	3
397	20231006	122700	71751450	8750	8750	8750	8750	0
398	20231006	122600	71751450	8750	8750	8750	8750	1
399	20231006	122500	71742700	8710	8710	8710	8710	0
400	20231006	122400	71742700	8710	8710	8710	8710	0
401	20231006	122300	71742700	8710	8710	8710	8710	0
402	20231006	122200	71742700	8710	8710	8710	8710	0
403	20231006	122100	71742700	8710	8710	8710	8710	0
404	20231006	122000	71742700	8710	8710	8710	8710	0
405	20231006	121900	71742700	8710	8710	8710	8710	0
406	20231006	121800	71742700	8710	8710	8710	8710	0
407	20231006	121700	71742700	8710	8710	8710	8710	0
408	20231006	121600	71742700	8710	8710	8710	8710	0
409	20231006	121500	71742700	8710	8710	8710	8710	0
410	20231006	121400	71742700	8710	8710	8710	8710	0
411	20231006	121300	71742700	8710	8710	8710	8710	0
412	20231006	121200	71742700	8710	8710	8710	8710	0
413	20231006	121100	71742700	8710	8710	8710	8710	0
414	20231006	121000	71742700	8710	8710	8710	8710	1
415	20231006	120900	71733990	8640	8640	8640	8640	0
416	20231006	120800	71733990	8640	8640	8640	8640	0
417	20231006	120700	71733990	8640	8640	8640	8640	0
418	20231006	120600	71733990	8640	8640	8640	8640	0
419	20231006	120500	71733990	8640	8640	8640	8640	42
420	20231006	120400	71371110	8630	8630	8630	8630	0
421	20231006	120300	71371110	8630	8630	8630	8630	0
422	20231006	120200	71371110	8630	8630	8630	8630	0
423	20231006	120100	71371110	8630	8630	8630	8630	0
424	20231006	120000	71371110	8630	8630	8630	8630	0
425	20231006	115900	71371110	8630	8630	8630	8630	0
426	20231006	115800	71371110	8630	8630	8630	8630	0
427	20231006	115700	71371110	8630	8630	8630	8630	0
428	20231006	115600	71371110	8630	8630	8630	8630	10
429	20231006	115500	71284810	8710	8710	8710	8710	0
430	20231006	115400	71284810	8710	8710	8710	8710	0
431	20231006	115300	71284810	8710	8710	8710	8710	0
432	20231006	115200	71284810	8710	8710	8710	8710	0
433	20231006	115100	71284810	8710	8710	8710	8710	0
434	20231006	115000	71284810	8710	8710	8710	8710	0
435	20231006	114900	71284810	8710	8710	8710	8710	0
436	20231006	114800	71284810	8710	8710	8710	8710	0
437	20231006	114700	71284810	8710	8710	8710	8710	0
438	20231006	114600	71284810	8710	8710	8710	8710	0
439	20231006	114500	71284810	8710	8710	8710	8710	0
440	20231006	114400	71284810	8710	8710	8710	8710	0
441	20231006	114300	71284810	8710	8710	8710	8710	0
442	20231006	114200	71284810	8710	8710	8710	8710	0
443	20231006	114100	71284810	8710	8710	8710	8710	0
444	20231006	114000	71284810	8710	8710	8710	8710	0
445	20231006	113900	71284810	8710	8710	8710	8710	0
446	20231006	113800	71284810	8710	8690	8710	8690	698
447	20231006	113700	65212180	8690	8690	8690	8690	0
448	20231006	113600	65212180	8690	8690	8690	8690	1
449	20231006	113500	65203490	8690	8690	8690	8690	0
450	20231006	113400	65203490	8690	8690	8690	8690	0
451	20231006	113300	65203490	8690	8690	8690	8690	0
452	20231006	113200	65203490	8690	8690	8690	8690	0
453	20231006	113100	65203490	8690	8690	8690	8690	0
454	20231006	113000	65203490	8690	8690	8690	8690	0
455	20231006	112900	65203490	8690	8690	8690	8690	0
456	20231006	112800	65203490	8690	8690	8690	8690	0
457	20231006	112700	65203490	8690	8690	8690	8690	0
458	20231006	112600	65203490	8690	8690	8690	8690	10
459	20231006	112500	65116590	8690	8690	8690	8690	0
460	20231006	112400	65116590	8690	8690	8690	8690	0
461	20231006	112300	65116590	8690	8690	8690	8690	0
462	20231006	112200	65116590	8690	8690	8690	8690	10
463	20231006	112100	65029690	8690	8690	8690	8690	0
464	20231006	112000	65029690	8690	8690	8690	8690	70
465	20231006	111900	64421390	8690	8690	8690	8690	0
466	20231006	111800	64421390	8690	8690	8690	8690	0
467	20231006	111700	64421390	8690	8690	8690	8690	3
468	20231006	111600	64395320	8690	8690	8690	8690	0
469	20231006	111500	64395320	8690	8690	8690	8690	0
470	20231006	111400	64395320	8690	8690	8690	8690	0
471	20231006	111300	64395320	8690	8690	8690	8690	0
472	20231006	111200	64395320	8690	8690	8690	8690	0
473	20231006	111100	64395320	8690	8660	8690	8660	400
474	20231006	111000	60923040	8600	8630	8630	8600	665
475	20231006	110900	55200220	8610	8610	8610	8610	0
476	20231006	110800	55200220	8610	8610	8610	8610	0
477	20231006	110700	55200220	8610	8610	8610	8610	0
478	20231006	110600	55200220	8610	8610	8610	8610	0
479	20231006	110500	55200220	8610	8610	8610	8610	0
480	20231006	110400	55200220	8610	8610	8610	8610	0
481	20231006	110300	55200220	8610	8610	8610	8610	0
482	20231006	110200	55200220	8610	8610	8610	8610	0
483	20231006	110100	55200220	8610	8610	8610	8610	0
484	20231006	110000	55200220	8610	8610	8610	8610	0
485	20231006	105900	55200220	8610	8610	8610	8610	0
486	20231006	105800	55200220	8610	8610	8610	8610	0
487	20231006	105700	55200220	8610	8610	8610	8610	0
488	20231006	105600	55200220	8610	8610	8610	8610	0
489	20231006	105500	55200220	8610	8610	8610	8610	0
490	20231006	105400	55200220	8610	8610	8610	8610	0
491	20231006	105300	55200220	8610	8610	8610	8610	0
492	20231006	105200	55200220	8610	8610	8610	8610	0
493	20231006	105100	55200220	8610	8610	8610	8610	1
494	20231006	105000	55191610	8620	8620	8620	8620	494
495	20231006	104900	50933330	8620	8620	8620	8620	12
496	20231006	104800	50829890	8630	8630	8630	8630	0
497	20231006	104700	50829890	8630	8630	8630	8630	0
498	20231006	104600	50829890	8630	8630	8630	8630	0
499	20231006	104500	50829890	8630	8630	8630	8630	0
500	20231006	104400	50829890	8630	8630	8630	8630	10
501	20231006	104300	50743590	8640	8640	8640	8640	0
502	20231006	104200	50743590	8640	8640	8640	8640	0
503	20231006	104100	50743590	8640	8640	8640	8640	0
504	20231006	104000	50743590	8640	8640	8640	8640	0
505	20231006	103900	50743590	8640	8640	8640	8640	0
506	20231006	103800	50743590	8640	8640	8640	8640	0
507	20231006	103700	50743590	8640	8640	8640	8640	0
508	20231006	103600	50743590	8640	8640	8640	8640	0
509	20231006	103500	50743590	8640	8700	8700	8640	10
510	20231006	103400	50656650	8670	8670	8670	8670	0
511	20231006	103300	50656650	8670	8680	8680	8670	700
512	20231006	103200	44587640	8700	8680	8700	8680	355
513	20231006	103100	41506200	8690	8690	8690	8690	0
514	20231006	103000	41506200	8690	8690	8690	8690	0
515	20231006	102900	41506200	8690	8690	8690	8690	11
516	20231006	102800	41410610	8710	8710	8710	8710	0
517	20231006	102700	41410610	8710	8710	8710	8710	0
518	20231006	102600	41410610	8710	8710	8710	8710	0
519	20231006	102500	41410610	8710	8710	8710	8710	0
520	20231006	102400	41410610	8710	8710	8710	8710	0
521	20231006	102300	41410610	8710	8710	8710	8710	1
522	20231006	102200	41401900	8700	8700	8700	8700	1
523	20231006	102100	41393200	8710	8710	8710	8710	1
524	20231006	102000	41384490	8720	8720	8720	8720	1
525	20231006	101900	41375770	8740	8740	8740	8740	0
526	20231006	101800	41375770	8740	8740	8740	8740	1
527	20231006	101700	41367030	8690	8690	8690	8690	0
528	20231006	101600	41367030	8690	8720	8720	8690	850
529	20231006	101500	33980440	8760	8760	8760	8760	0
530	20231006	101400	33980440	8760	8760	8760	8760	0
531	20231006	101300	33980440	8760	8760	8760	8760	0
532	20231006	101200	33980440	8760	8760	8760	8760	4
533	20231006	101100	33945400	8760	8760	8760	8760	1
534	20231006	101000	33936640	8670	8670	8670	8670	0
535	20231006	100900	33936640	8670	8670	8670	8670	0
536	20231006	100800	33936640	8670	8670	8670	8670	0
537	20231006	100700	33936640	8670	8670	8670	8670	0
538	20231006	100600	33936640	8670	8670	8670	8670	0
539	20231006	100500	33936640	8670	8670	8670	8670	0
540	20231006	100400	33936640	8670	8670	8670	8670	0
541	20231006	100300	33936640	8670	8670	8670	8670	0
542	20231006	100200	33936640	8670	8670	8670	8670	0
543	20231006	100100	33936640	8670	8670	8670	8670	0
544	20231006	100000	33936640	8670	8670	8670	8670	0
545	20231006	095900	33936640	8670	8670	8670	8670	2
546	20231006	095800	33919300	8690	8690	8690	8690	0
547	20231006	095700	33919300	8690	8690	8690	8690	0
548	20231006	095600	33919300	8690	8690	8690	8690	5
549	20231006	095500	33875850	8770	8770	8770	8770	5
550	20231006	095400	33832000	8730	8730	8730	8730	0
551	20231006	095300	33832000	8730	8730	8730	8730	0
552	20231006	095200	33832000	8730	8730	8730	8730	0
553	20231006	095100	33832000	8730	8730	8730	8730	0
554	20231006	095000	33832000	8730	8680	8730	8680	1164
555	20231006	094900	23703040	8660	8660	8660	8660	100
556	20231006	094800	22837040	8660	8660	8660	8660	0
557	20231006	094700	22837040	8660	8660	8660	8660	0
558	20231006	094600	22837040	8660	8660	8660	8660	9
559	20231006	094500	22759100	8660	8660	8660	8660	0
560	20231006	094400	22759100	8660	8660	8660	8660	1
561	20231006	094300	22750440	8680	8680	8680	8680	0
562	20231006	094200	22750440	8680	8670	8690	8670	19
563	20231006	094100	22585560	8660	8660	8660	8660	0
564	20231006	094000	22585560	8660	8660	8660	8660	6
565	20231006	093900	22533600	8660	8650	8660	8650	430
566	20231006	093800	18809820	8660	8660	8660	8660	72
567	20231006	093700	18186300	8660	8660	8660	8660	0
568	20231006	093600	18186300	8660	8660	8660	8660	10
569	20231006	093500	18099700	8660	8660	8660	8660	1
570	20231006	093400	18091040	8660	8660	8660	8660	0
571	20231006	093300	18091040	8660	8660	8660	8660	0
572	20231006	093200	18091040	8660	8670	8670	8660	2
573	20231006	093100	18073710	8610	8610	8610	8610	0
574	20231006	093000	18073710	8610	8610	8610	8610	0
575	20231006	092900	18073710	8610	8610	8610	8610	0
576	20231006	092800	18073710	8610	8610	8610	8610	0
577	20231006	092700	18073710	8610	8610	8610	8610	0
578	20231006	092600	18073710	8610	8610	8610	8610	1
579	20231006	092500	18065100	8600	8640	8640	8490	741
580	20231006	092400	11725790	8700	8700	8700	8700	0
581	20231006	092300	11725790	8700	8700	8700	8700	0
582	20231006	092200	11725790	8700	8700	8700	8700	1
583	20231006	092100	11717090	8690	8690	8690	8690	1
584	20231006	092000	11708400	8630	8630	8630	8630	0
585	20231006	091900	11708400	8630	8630	8630	8630	5
586	20231006	091800	11665250	8630	8630	8630	8630	0
587	20231006	091700	11665250	8630	8650	8650	8630	90
588	20231006	091600	10888010	8630	8630	8630	8630	0
589	20231006	091500	10888010	8630	8630	8630	8630	0
590	20231006	091400	10888010	8630	8630	8630	8630	0
591	20231006	091300	10888010	8630	8630	8630	8630	0
592	20231006	091200	10888010	8630	8630	8630	8630	42
593	20231006	091100	10525550	8690	8690	8690	8690	0
594	20231006	091000	10525550	8690	8690	8690	8690	24
595	20231006	090900	10316990	8690	8690	8690	8690	0
596	20231006	090800	10316990	8690	8690	8690	8690	0
597	20231006	090700	10316990	8690	8690	8690	8690	1
598	20231006	090600	10308300	8610	8610	8610	8610	0
599	20231006	090500	10308300	8610	8610	8610	8610	0
600	20231006	090400	10308300	8610	8610	8610	8610	810
601	20231006	090300	3334200	8690	8610	8690	8610	244
602	20231006	090200	1230400	8680	8680	8680	8680	10
603	20231006	090100	1143600	8610	8610	8610	8610	1
604	20231006	090000	1134990	8470	8470	8480	8470	134