KissMeData/024120/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190200	108024160	4135	4135	4135	4135	834
3	20231012	190100	108024160	4135	4135	4135	4135	0
4	20231012	190000	108024160	4135	4135	4135	4135	0
5	20231012	185900	108024160	4135	4135	4135	4135	0
6	20231012	185800	108024160	4135	4135	4135	4135	0
7	20231012	185700	108024160	4135	4135	4135	4135	0
8	20231012	185600	108024160	4135	4135	4135	4135	0
9	20231012	185500	108024160	4135	4135	4135	4135	0
10	20231012	185400	108024160	4135	4135	4135	4135	0
11	20231012	185300	108024160	4135	4135	4135	4135	0
12	20231012	185200	108024160	4135	4135	4135	4135	0
13	20231012	185100	108024160	4135	4135	4135	4135	0
14	20231012	185000	108024160	4135	4135	4135	4135	0
15	20231012	184900	108024160	4135	4135	4135	4135	0
16	20231012	184800	108024160	4135	4135	4135	4135	0
17	20231012	184700	108024160	4135	4135	4135	4135	0
18	20231012	184600	108024160	4135	4135	4135	4135	0
19	20231012	184500	108024160	4135	4135	4135	4135	0
20	20231012	184400	108024160	4135	4135	4135	4135	0
21	20231012	184300	108024160	4135	4135	4135	4135	0
22	20231012	184200	108024160	4135	4135	4135	4135	0
23	20231012	184100	108024160	4135	4135	4135	4135	0
24	20231012	184000	108024160	4135	4135	4135	4135	0
25	20231012	183900	108024160	4135	4135	4135	4135	0
26	20231012	183800	108024160	4135	4135	4135	4135	0
27	20231012	183700	108024160	4135	4135	4135	4135	0
28	20231012	183600	108024160	4135	4135	4135	4135	0
29	20231012	183500	108024160	4135	4135	4135	4135	0
30	20231012	183400	108024160	4135	4135	4135	4135	0
31	20231012	183300	108024160	4135	4135	4135	4135	0
32	20231012	183200	108024160	4135	4135	4135	4135	834
33	20231012	183100	108024160	4135	4135	4135	4135	0
34	20231012	183000	108024160	4135	4135	4135	4135	0
35	20231012	182900	108024160	4135	4135	4135	4135	0
36	20231012	182800	108024160	4135	4135	4135	4135	0
37	20231012	182700	108024160	4135	4135	4135	4135	0
38	20231012	182600	108024160	4135	4135	4135	4135	0
39	20231012	182500	108024160	4135	4135	4135	4135	0
40	20231012	182400	108024160	4135	4135	4135	4135	0
41	20231012	182300	108024160	4135	4135	4135	4135	0
42	20231012	182200	108024160	4135	4135	4135	4135	0
43	20231012	182100	108024160	4135	4135	4135	4135	0
44	20231012	182000	108024160	4135	4135	4135	4135	0
45	20231012	181900	108024160	4135	4135	4135	4135	0
46	20231012	181800	108024160	4135	4135	4135	4135	0
47	20231012	181700	108024160	4135	4135	4135	4135	0
48	20231012	181600	108024160	4135	4135	4135	4135	0
49	20231012	181500	108024160	4135	4135	4135	4135	0
50	20231012	181400	108024160	4135	4135	4135	4135	0
51	20231012	181300	108024160	4135	4135	4135	4135	0
52	20231012	181200	108024160	4135	4135	4135	4135	0
53	20231012	181100	108024160	4135	4135	4135	4135	0
54	20231012	181000	108024160	4135	4135	4135	4135	0
55	20231012	180900	108024160	4135	4135	4135	4135	0
56	20231012	180800	108024160	4135	4135	4135	4135	0
57	20231012	180700	108024160	4135	4135	4135	4135	0
58	20231012	180600	108024160	4135	4135	4135	4135	0
59	20231012	180500	108024160	4135	4135	4135	4135	0
60	20231012	180400	108024160	4135	4135	4135	4135	0
61	20231012	180300	108024160	4135	4135	4135	4135	0
62	20231012	180200	108024160	4135	4135	4135	4135	834
63	20231012	180100	108024160	4135	4135	4135	4135	0
64	20231012	180000	108024160	4135	4135	4135	4135	0
65	20231012	175900	108024160	4135	4135	4135	4135	0
66	20231012	175800	108024160	4135	4135	4135	4135	0
67	20231012	175700	108024160	4135	4135	4135	4135	0
68	20231012	175600	108024160	4135	4135	4135	4135	0
69	20231012	175500	108024160	4135	4135	4135	4135	0
70	20231012	175400	108024160	4135	4135	4135	4135	0
71	20231012	175300	108024160	4135	4135	4135	4135	0
72	20231012	175200	108024160	4135	4135	4135	4135	0
73	20231012	175100	108024160	4135	4135	4135	4135	0
74	20231012	175000	108024160	4135	4135	4135	4135	0
75	20231012	174900	108024160	4135	4135	4135	4135	0
76	20231012	174800	108024160	4135	4135	4135	4135	0
77	20231012	174700	108024160	4135	4135	4135	4135	0
78	20231012	174600	108024160	4135	4135	4135	4135	0
79	20231012	174500	108024160	4135	4135	4135	4135	0
80	20231012	174400	108024160	4135	4135	4135	4135	0
81	20231012	174300	108024160	4135	4135	4135	4135	0
82	20231012	174200	108024160	4135	4135	4135	4135	0
83	20231012	174100	108024160	4135	4135	4135	4135	0
84	20231012	174000	108024160	4135	4135	4135	4135	0
85	20231012	173900	108024160	4135	4135	4135	4135	0
86	20231012	173800	108024160	4135	4135	4135	4135	0
87	20231012	173700	108024160	4135	4135	4135	4135	0
88	20231012	173600	108024160	4135	4135	4135	4135	0
89	20231012	173500	108024160	4135	4135	4135	4135	0
90	20231012	173400	108024160	4135	4135	4135	4135	0
91	20231012	173300	108024160	4135	4135	4135	4135	0
92	20231012	173200	108024160	4135	4135	4135	4135	834
93	20231012	173100	108024160	4135	4135	4135	4135	0
94	20231012	173000	108024160	4135	4135	4135	4135	0
95	20231012	172900	108024160	4135	4135	4135	4135	0
96	20231012	172800	108024160	4135	4135	4135	4135	0
97	20231012	172700	108024160	4135	4135	4135	4135	0
98	20231012	172600	108024160	4135	4135	4135	4135	0
99	20231012	172500	108024160	4135	4135	4135	4135	0
100	20231012	172400	108024160	4135	4135	4135	4135	0
101	20231012	172300	108024160	4135	4135	4135	4135	0
102	20231012	172200	108024160	4135	4135	4135	4135	0
103	20231012	172100	108024160	4135	4135	4135	4135	0
104	20231012	172000	108024160	4135	4135	4135	4135	0
105	20231012	171900	108024160	4135	4135	4135	4135	0
106	20231012	171800	108024160	4135	4135	4135	4135	0
107	20231012	171700	108024160	4135	4135	4135	4135	0
108	20231012	171600	108024160	4135	4135	4135	4135	0
109	20231012	171500	108024160	4135	4135	4135	4135	0
110	20231012	171400	108024160	4135	4135	4135	4135	0
111	20231012	171300	108024160	4135	4135	4135	4135	0
112	20231012	171200	108024160	4135	4135	4135	4135	0
113	20231012	171100	108024160	4135	4135	4135	4135	0
114	20231012	171000	108024160	4135	4135	4135	4135	0
115	20231012	170900	108024160	4135	4135	4135	4135	0
116	20231012	170800	108024160	4135	4135	4135	4135	0
117	20231012	170700	108024160	4135	4135	4135	4135	0
118	20231012	170600	108024160	4135	4135	4135	4135	0
119	20231012	170500	108024160	4135	4135	4135	4135	0
120	20231012	170400	108024160	4135	4135	4135	4135	0
121	20231012	170300	108024160	4135	4135	4135	4135	0
122	20231012	170200	108024160	4135	4135	4135	4135	834
123	20231012	170100	108024160	4135	4135	4135	4135	0
124	20231012	170000	108024160	4135	4135	4135	4135	0
125	20231012	165900	108024160	4135	4135	4135	4135	0
126	20231012	165800	108024160	4135	4135	4135	4135	0
127	20231012	165700	108024160	4135	4135	4135	4135	0
128	20231012	165600	108024160	4135	4135	4135	4135	0
129	20231012	165500	108024160	4135	4135	4135	4135	0
130	20231012	165400	108024160	4135	4135	4135	4135	0
131	20231012	165300	108024160	4135	4135	4135	4135	0
132	20231012	165200	108024160	4135	4135	4135	4135	0
133	20231012	165100	108024160	4135	4135	4135	4135	0
134	20231012	165000	108024160	4135	4135	4135	4135	0
135	20231012	164900	108024160	4135	4135	4135	4135	0
136	20231012	164800	108024160	4135	4135	4135	4135	0
137	20231012	164700	108024160	4135	4135	4135	4135	0
138	20231012	164600	108024160	4135	4135	4135	4135	0
139	20231012	164500	108024160	4135	4135	4135	4135	0
140	20231012	164400	108024160	4135	4135	4135	4135	0
141	20231012	164300	108024160	4135	4135	4135	4135	0
142	20231012	164200	108024160	4135	4135	4135	4135	0
143	20231012	164100	108024160	4135	4135	4135	4135	0
144	20231012	164000	108024160	4135	4135	4135	4135	0
145	20231012	163900	108024160	4135	4135	4135	4135	0
146	20231012	163800	108024160	4135	4135	4135	4135	0
147	20231012	163700	108024160	4135	4135	4135	4135	0
148	20231012	163600	108024160	4135	4135	4135	4135	0
149	20231012	163500	108024160	4135	4135	4135	4135	0
150	20231012	163400	108024160	4135	4135	4135	4135	0
151	20231012	163300	108024160	4135	4135	4135	4135	0
152	20231012	163200	108024160	4135	4135	4135	4135	834
153	20231012	163100	108024160	4135	4135	4135	4135	0
154	20231012	163000	108024160	4135	4135	4135	4135	0
155	20231012	162900	108024160	4135	4135	4135	4135	0
156	20231012	162800	108024160	4135	4135	4135	4135	0
157	20231012	162700	108024160	4135	4135	4135	4135	0
158	20231012	162600	108024160	4135	4135	4135	4135	0
159	20231012	162500	108024160	4135	4135	4135	4135	0
160	20231012	162400	108024160	4135	4135	4135	4135	0
161	20231012	162300	108024160	4135	4135	4135	4135	0
162	20231012	162200	108024160	4135	4135	4135	4135	0
163	20231012	162100	108024160	4135	4135	4135	4135	0
164	20231012	162000	108024160	4135	4135	4135	4135	0
165	20231012	161900	108024160	4135	4135	4135	4135	0
166	20231012	161800	108024160	4135	4135	4135	4135	0
167	20231012	161700	108024160	4135	4135	4135	4135	0
168	20231012	161600	108024160	4135	4135	4135	4135	0
169	20231012	161500	108024160	4135	4135	4135	4135	0
170	20231012	161400	108024160	4135	4135	4135	4135	0
171	20231012	161300	108024160	4135	4135	4135	4135	0
172	20231012	161200	108024160	4135	4135	4135	4135	0
173	20231012	161100	108024160	4135	4135	4135	4135	0
174	20231012	161000	108024160	4135	4135	4135	4135	0
175	20231012	160900	108024160	4135	4135	4135	4135	0
176	20231012	160800	108024160	4135	4135	4135	4135	0
177	20231012	160700	108024160	4135	4135	4135	4135	0
178	20231012	160600	108024160	4135	4135	4135	4135	0
179	20231012	160500	108024160	4135	4135	4135	4135	0
180	20231012	160400	108024160	4135	4135	4135	4135	0
181	20231012	160300	108024160	4135	4135	4135	4135	0
182	20231012	160200	108024160	4135	4135	4135	4135	834
183	20231012	160100	108024160	4135	4135	4135	4135	0
184	20231012	160000	108024160	4135	4135	4135	4135	0
185	20231012	155900	108024160	4135	4135	4135	4135	0
186	20231012	155800	108024160	4135	4135	4135	4135	0
187	20231012	155700	108024160	4135	4135	4135	4135	0
188	20231012	155600	108024160	4135	4135	4135	4135	0
189	20231012	155500	108024160	4135	4135	4135	4135	0
190	20231012	155400	108024160	4135	4135	4135	4135	0
191	20231012	155300	108024160	4135	4135	4135	4135	0
192	20231012	155200	108024160	4135	4135	4135	4135	0
193	20231012	155100	108024160	4135	4135	4135	4135	0
194	20231012	155000	108024160	4135	4135	4135	4135	0
195	20231012	154900	108024160	4135	4135	4135	4135	0
196	20231012	154800	108024160	4135	4135	4135	4135	0
197	20231012	154700	108024160	4135	4135	4135	4135	0
198	20231012	154600	108024160	4135	4135	4135	4135	0
199	20231012	154500	108024160	4135	4135	4135	4135	0
200	20231012	154400	108024160	4135	4135	4135	4135	0
201	20231012	154300	108024160	4135	4135	4135	4135	0
202	20231012	154200	108024160	4135	4135	4135	4135	0
203	20231012	154100	108024160	4135	4135	4135	4135	0
204	20231012	154000	108024160	4135	4135	4135	4135	0
205	20231012	153900	108024160	4135	4135	4135	4135	0
206	20231012	153800	108024160	4135	4135	4135	4135	0
207	20231012	153700	108024160	4135	4135	4135	4135	0
208	20231012	153600	108024160	4135	4135	4135	4135	0
209	20231012	153500	108024160	4135	4135	4135	4135	0
210	20231012	153400	108024160	4135	4135	4135	4135	0
211	20231012	153300	108024160	4135	4135	4135	4135	0
212	20231012	153200	108024160	4135	4135	4135	4135	834
213	20231012	153100	108024160	4135	4135	4135	4135	0
214	20231012	153000	108024160	4135	4135	4135	4135	834
215	20231012	152900	104575570	4130	4130	4130	4130	0
216	20231012	152800	104575570	4130	4130	4130	4130	0
217	20231012	152700	104575570	4130	4130	4130	4130	0
218	20231012	152600	104575570	4130	4130	4130	4130	0
219	20231012	152500	104575570	4130	4130	4130	4130	0
220	20231012	152400	104575570	4130	4130	4130	4130	0
221	20231012	152300	104575570	4130	4130	4130	4130	0
222	20231012	152200	104575570	4130	4130	4130	4130	0
223	20231012	152100	104575570	4130	4130	4130	4130	0
224	20231012	152000	104575570	4130	4130	4130	4130	0
225	20231012	151900	104575570	4130	4110	4130	4110	166
226	20231012	151800	103890665	4120	4120	4120	4120	63
227	20231012	151700	103631105	4125	4125	4125	4125	10
228	20231012	151600	103589855	4120	4115	4120	4115	70
229	20231012	151500	103301530	4120	4120	4120	4120	0
230	20231012	151400	103301530	4120	4120	4120	4120	0
231	20231012	151300	103301530	4120	4120	4120	4120	0
232	20231012	151200	103301530	4120	4120	4120	4120	0
233	20231012	151100	103301530	4120	4120	4120	4120	0
234	20231012	151000	103301530	4120	4120	4120	4120	0
235	20231012	150900	103301530	4120	4120	4120	4120	0
236	20231012	150800	103301530	4120	4120	4120	4120	0
237	20231012	150700	103301530	4120	4120	4120	4120	0
238	20231012	150600	103301530	4120	4120	4120	4120	0
239	20231012	150500	103301530	4120	4120	4120	4120	0
240	20231012	150400	103301530	4120	4120	4120	4120	0
241	20231012	150300	103301530	4120	4120	4120	4120	0
242	20231012	150200	103301530	4120	4115	4120	4095	577
243	20231012	150100	100934515	4115	4125	4125	4115	35
244	20231012	150000	100790190	4130	4130	4130	4130	0
245	20231012	145900	100790190	4130	4115	4130	4110	298
246	20231012	145800	99563665	4115	4115	4115	4115	0
247	20231012	145700	99563665	4115	4115	4115	4115	0
248	20231012	145600	99563665	4115	4115	4115	4115	0
249	20231012	145500	99563665	4115	4115	4115	4115	0
250	20231012	145400	99563665	4115	4115	4115	4115	0
251	20231012	145300	99563665	4115	4115	4115	4115	10
252	20231012	145200	99522515	4115	4115	4115	4115	1
253	20231012	145100	99518400	4110	4110	4110	4110	0
254	20231012	145000	99518400	4110	4110	4110	4110	0
255	20231012	144900	99518400	4110	4115	4115	4110	56
256	20231012	144800	99287990	4135	4135	4135	4135	0
257	20231012	144700	99287990	4135	4135	4135	4135	0
258	20231012	144600	99287990	4135	4135	4135	4135	0
259	20231012	144500	99287990	4135	4135	4135	4135	0
260	20231012	144400	99287990	4135	4135	4135	4135	0
261	20231012	144300	99287990	4135	4135	4135	4135	0
262	20231012	144200	99287990	4135	4135	4135	4135	0
263	20231012	144100	99287990	4135	4135	4135	4135	0
264	20231012	144000	99287990	4135	4135	4135	4135	0
265	20231012	143900	99287990	4135	4135	4135	4135	0
266	20231012	143800	99287990	4135	4135	4135	4135	0
267	20231012	143700	99287990	4135	4135	4135	4135	0
268	20231012	143600	99287990	4135	4135	4135	4135	0
269	20231012	143500	99287990	4135	4135	4135	4135	0
270	20231012	143400	99287990	4135	4135	4135	4135	0
271	20231012	143300	99287990	4135	4135	4135	4135	0
272	20231012	143200	99287990	4135	4135	4135	4135	0
273	20231012	143100	99287990	4135	4135	4135	4135	0
274	20231012	143000	99287990	4135	4110	4135	4110	124
275	20231012	142900	98778240	4110	4100	4140	4100	195
276	20231012	142800	97974210	4125	4125	4125	4125	0
277	20231012	142700	97974210	4125	4125	4125	4125	0
278	20231012	142600	97974210	4125	4125	4125	4125	0
279	20231012	142500	97974210	4125	4125	4125	4125	0
280	20231012	142400	97974210	4125	4125	4125	4125	0
281	20231012	142300	97974210	4125	4125	4125	4125	0
282	20231012	142200	97974210	4125	4125	4125	4125	0
283	20231012	142100	97974210	4125	4125	4125	4125	0
284	20231012	142000	97974210	4125	4125	4125	4125	0
285	20231012	141900	97974210	4125	4125	4125	4125	0
286	20231012	141800	97974210	4125	4125	4125	4125	0
287	20231012	141700	97974210	4125	4125	4125	4125	0
288	20231012	141600	97974210	4125	4125	4125	4125	0
289	20231012	141500	97974210	4125	4125	4125	4125	0
290	20231012	141400	97974210	4125	4125	4125	4125	0
291	20231012	141300	97974210	4125	4125	4125	4125	0
292	20231012	141200	97974210	4125	4125	4125	4125	0
293	20231012	141100	97974210	4125	4125	4125	4125	0
294	20231012	141000	97974210	4125	4125	4125	4125	0
295	20231012	140900	97974210	4125	4100	4125	4100	3
296	20231012	140800	97961860	4100	4100	4100	4100	0
297	20231012	140700	97961860	4100	4100	4100	4100	0
298	20231012	140600	97961860	4100	4100	4100	4100	0
299	20231012	140500	97961860	4100	4100	4100	4100	0
300	20231012	140400	97961860	4100	4110	4110	4100	228
301	20231012	140300	97025280	4130	4130	4130	4130	0
302	20231012	140200	97025280	4130	4130	4130	4130	0
303	20231012	140100	97025280	4130	4130	4130	4130	0
304	20231012	140000	97025280	4130	4130	4130	4130	26
305	20231012	135900	96917900	4130	4115	4130	4110	135
306	20231012	135800	96361575	4115	4130	4130	4115	91
307	20231012	135700	95985895	4125	4120	4125	4120	61
308	20231012	135600	95734395	4115	4115	4115	4115	0
309	20231012	135500	95734395	4115	4115	4115	4115	85
310	20231012	135400	95384620	4110	4110	4110	4110	0
311	20231012	135300	95384620	4110	4110	4110	4110	0
312	20231012	135200	95384620	4110	4110	4110	4110	0
313	20231012	135100	95384620	4110	4110	4110	4110	0
314	20231012	135000	95384620	4110	4110	4110	4110	0
315	20231012	134900	95384620	4110	4110	4110	4110	0
316	20231012	134800	95384620	4110	4110	4110	4110	0
317	20231012	134700	95384620	4110	4110	4110	4110	0
318	20231012	134600	95384620	4110	4110	4110	4110	50
319	20231012	134500	95179120	4115	4115	4115	4115	0
320	20231012	134400	95179120	4115	4115	4115	4115	0
321	20231012	134300	95179120	4115	4115	4115	4115	0
322	20231012	134200	95179120	4115	4115	4115	4115	0
323	20231012	134100	95179120	4115	4115	4115	4115	1
324	20231012	134000	95175005	4100	4100	4100	4100	0
325	20231012	133900	95175005	4100	4100	4100	4100	0
326	20231012	133800	95175005	4100	4105	4110	4100	2804
327	20231012	133700	83663770	4105	4105	4105	4105	0
328	20231012	133600	83663770	4105	4105	4105	4105	0
329	20231012	133500	83663770	4105	4105	4105	4105	0
330	20231012	133400	83663770	4105	4105	4105	4090	254
331	20231012	133300	82621330	4105	4105	4105	4105	0
332	20231012	133200	82621330	4105	4125	4125	4105	222
333	20231012	133100	81706020	4125	4125	4125	4125	0
334	20231012	133000	81706020	4125	4125	4125	4125	2
335	20231012	132900	81697770	4105	4105	4105	4105	0
336	20231012	132800	81697770	4105	4105	4105	4105	0
337	20231012	132700	81697770	4105	4105	4105	4105	124
338	20231012	132600	81188750	4125	4125	4125	4125	10
339	20231012	132500	81147500	4105	4105	4105	4105	20
340	20231012	132400	81065400	4130	4125	4130	4125	27
341	20231012	132300	80954020	4090	4105	4105	4090	244
342	20231012	132200	79954155	4125	4125	4125	4125	0
343	20231012	132100	79954155	4125	4125	4125	4125	0
344	20231012	132000	79954155	4125	4125	4125	4125	0
345	20231012	131900	79954155	4125	4125	4125	4125	1
346	20231012	131800	79950030	4125	4125	4125	4125	0
347	20231012	131700	79950030	4125	4125	4125	4125	0
348	20231012	131600	79950030	4125	4125	4125	4105	103
349	20231012	131500	79525975	4130	4130	4130	4130	0
350	20231012	131400	79525975	4130	4130	4130	4130	0
351	20231012	131300	79525975	4130	4130	4130	4130	0
352	20231012	131200	79525975	4130	4130	4130	4130	0
353	20231012	131100	79525975	4130	4130	4130	4130	0
354	20231012	131000	79525975	4130	4130	4130	4130	48
355	20231012	130900	79327735	4130	4130	4130	4130	0
356	20231012	130800	79327735	4130	4130	4130	4130	3
357	20231012	130700	79315345	4135	4135	4135	4135	6
358	20231012	130600	79290535	4130	4135	4135	4130	12
359	20231012	130500	79240965	4135	4135	4135	4135	0
360	20231012	130400	79240965	4135	4135	4135	4135	0
361	20231012	130300	79240965	4135	4135	4135	4135	0
362	20231012	130200	79240965	4135	4135	4135	4135	0
363	20231012	130100	79240965	4135	4140	4140	4135	19
364	20231012	130000	79162350	4140	4140	4140	4140	0
365	20231012	125900	79162350	4140	4125	4140	4125	70
366	20231012	125800	78873120	4120	4120	4120	4120	0
367	20231012	125700	78873120	4120	4125	4125	4120	112
368	20231012	125600	78411180	4125	4125	4125	4125	6
369	20231012	125500	78386430	4135	4135	4135	4135	0
370	20231012	125400	78386430	4135	4135	4135	4135	0
371	20231012	125300	78386430	4135	4135	4135	4135	1
372	20231012	125200	78382295	4125	4125	4125	4125	0
373	20231012	125100	78382295	4125	4125	4125	4125	0
374	20231012	125000	78382295	4125	4135	4135	4125	24
375	20231012	124900	78283195	4135	4135	4135	4135	30
376	20231012	124800	78159145	4135	4135	4135	4135	0
377	20231012	124700	78159145	4135	4135	4135	4135	0
378	20231012	124600	78159145	4135	4115	4135	4115	37
379	20231012	124500	78006870	4140	4140	4140	4140	0
380	20231012	124400	78006870	4140	4120	4140	4100	1046
381	20231012	124300	73696855	4115	4115	4115	4115	0
382	20231012	124200	73696855	4115	4110	4115	4100	1033
383	20231012	124100	69450895	4110	4110	4110	4110	0
384	20231012	124000	69450895	4110	4110	4110	4110	0
385	20231012	123900	69450895	4110	4110	4110	4110	1
386	20231012	123800	69446785	4100	4100	4100	4100	0
387	20231012	123700	69446785	4100	4105	4110	4100	123
388	20231012	123600	68941725	4105	4105	4105	4105	1
389	20231012	123500	68937620	4090	4090	4090	4090	0
390	20231012	123400	68937620	4090	4090	4090	4090	0
391	20231012	123300	68937620	4090	4090	4090	4090	0
392	20231012	123200	68937620	4090	4090	4090	4090	0
393	20231012	123100	68937620	4090	4090	4090	4090	0
394	20231012	123000	68937620	4090	4105	4105	4090	112
395	20231012	122900	68479505	4095	4095	4095	4095	0
396	20231012	122800	68479505	4095	4100	4100	4095	16
397	20231012	122700	68413950	4090	4090	4090	4090	8
398	20231012	122600	68381230	4090	4095	4095	4090	231
399	20231012	122500	67435290	4095	4095	4095	4095	19
400	20231012	122400	67357485	4095	4095	4095	4095	0
401	20231012	122300	67357485	4095	4100	4100	4095	184
402	20231012	122200	66603185	4100	4100	4100	4100	7
403	20231012	122100	66574485	4110	4110	4110	4110	0
404	20231012	122000	66574485	4110	4110	4110	4110	1
405	20231012	121900	66570375	4100	4100	4100	4100	0
406	20231012	121800	66570375	4100	4100	4100	4100	0
407	20231012	121700	66570375	4100	4100	4100	4100	1
408	20231012	121600	66566275	4100	4100	4100	4100	0
409	20231012	121500	66566275	4100	4100	4100	4100	7
410	20231012	121400	66537575	4100	4100	4100	4100	0
411	20231012	121300	66537575	4100	4110	4110	4100	270
412	20231012	121200	65428125	4110	4110	4110	4110	0
413	20231012	121100	65428125	4110	4110	4110	4110	0
414	20231012	121000	65428125	4110	4110	4110	4110	0
415	20231012	120900	65428125	4110	4110	4110	4110	3
416	20231012	120800	65415795	4110	4110	4110	4110	0
417	20231012	120700	65415795	4110	4110	4110	4110	7
418	20231012	120600	65387025	4115	4115	4115	4115	0
419	20231012	120500	65387025	4115	4115	4115	4115	0
420	20231012	120400	65387025	4115	4115	4115	4115	0
421	20231012	120300	65387025	4115	4115	4115	4115	0
422	20231012	120200	65387025	4115	4115	4115	4115	0
423	20231012	120100	65387025	4115	4115	4115	4115	0
424	20231012	120000	65387025	4115	4115	4115	4115	5
425	20231012	115900	65366450	4115	4115	4115	4115	0
426	20231012	115800	65366450	4115	4115	4115	4115	10
427	20231012	115700	65325300	4115	4110	4115	4110	7
428	20231012	115600	65296500	4090	4100	4105	4090	1249
429	20231012	115500	60173645	4100	4100	4100	4100	1
430	20231012	115400	60169545	4105	4105	4105	4105	0
431	20231012	115300	60169545	4105	4105	4105	4105	0
432	20231012	115200	60169545	4105	4105	4105	4105	0
433	20231012	115100	60169545	4105	4105	4105	4105	9
434	20231012	115000	60132600	4100	4100	4100	4100	38
435	20231012	114900	59976800	4110	4110	4110	4110	0
436	20231012	114800	59976800	4110	4110	4110	4110	1
437	20231012	114700	59972690	4100	4100	4100	4100	0
438	20231012	114600	59972690	4100	4100	4100	4100	64
439	20231012	114500	59710290	4115	4115	4115	4115	0
440	20231012	114400	59710290	4115	4115	4115	4115	0
441	20231012	114300	59710290	4115	4115	4115	4115	2
442	20231012	114200	59702060	4100	4100	4100	4100	0
443	20231012	114100	59702060	4100	4100	4100	4100	70
444	20231012	114000	59415060	4115	4115	4115	4115	33
445	20231012	113900	59279265	4115	4115	4115	4115	500
446	20231012	113800	57221765	4115	4115	4115	4115	0
447	20231012	113700	57221765	4115	4115	4115	4115	0
448	20231012	113600	57221765	4115	4115	4115	4115	0
449	20231012	113500	57221765	4115	4115	4115	4115	0
450	20231012	113400	57221765	4115	4115	4115	4115	0
451	20231012	113300	57221765	4115	4110	4115	4110	78
452	20231012	113200	56900845	4115	4115	4115	4115	0
453	20231012	113100	56900845	4115	4115	4115	4115	0
454	20231012	113000	56900845	4115	4105	4115	4105	12
455	20231012	112900	56851485	4105	4105	4105	4105	7
456	20231012	112800	56822750	4115	4115	4115	4115	0
457	20231012	112700	56822750	4115	4115	4115	4115	0
458	20231012	112600	56822750	4115	4115	4115	4115	0
459	20231012	112500	56822750	4115	4115	4115	4115	0
460	20231012	112400	56822750	4115	4115	4115	4115	1
461	20231012	112300	56818635	4100	4115	4115	4100	59
462	20231012	112200	56575985	4115	4115	4115	4115	1
463	20231012	112100	56571870	4105	4105	4105	4105	104
464	20231012	112000	56144950	4105	4105	4105	4105	1
465	20231012	111900	56140845	4095	4095	4095	4095	0
466	20231012	111800	56140845	4095	4105	4105	4095	433
467	20231012	111700	54363810	4095	4095	4095	4095	0
468	20231012	111600	54363810	4095	4120	4120	4095	588
469	20231012	111500	51950520	4120	4120	4120	4120	0
470	20231012	111400	51950520	4120	4120	4120	4120	3
471	20231012	111300	51938160	4115	4115	4115	4115	0
472	20231012	111200	51938160	4115	4115	4115	4115	0
473	20231012	111100	51938160	4115	4115	4115	4115	0
474	20231012	111000	51938160	4115	4115	4115	4115	0
475	20231012	110900	51938160	4115	4115	4115	4115	0
476	20231012	110800	51938160	4115	4115	4115	4115	114
477	20231012	110700	51469050	4115	4115	4115	4115	0
478	20231012	110600	51469050	4115	4115	4115	4115	1
479	20231012	110500	51464935	4105	4105	4105	4105	12
480	20231012	110400	51415675	4115	4115	4115	4115	0
481	20231012	110300	51415675	4115	4115	4115	4115	0
482	20231012	110200	51415675	4115	4115	4115	4115	0
483	20231012	110100	51415675	4115	4115	4115	4115	0
484	20231012	110000	51415675	4115	4115	4115	4115	0
485	20231012	105900	51415675	4115	4105	4115	4105	9
486	20231012	105800	51378710	4105	4105	4105	4105	0
487	20231012	105700	51378710	4105	4105	4105	4105	0
488	20231012	105600	51378710	4105	4105	4105	4105	0
489	20231012	105500	51378710	4105	4115	4115	4105	5
490	20231012	105400	51358175	4115	4105	4115	4105	8
491	20231012	105300	51325325	4115	4115	4115	4115	0
492	20231012	105200	51325325	4115	4105	4115	4105	21
493	20231012	105100	51239110	4105	4105	4105	4105	0
494	20231012	105000	51239110	4105	4110	4110	4105	710
495	20231012	104900	48321335	4110	4110	4120	4110	159
496	20231012	104800	47667835	4110	4110	4110	4110	0
497	20231012	104700	47667835	4110	4110	4110	4110	6
498	20231012	104600	47643175	4120	4120	4120	4120	1
499	20231012	104500	47639055	4110	4110	4110	4110	0
500	20231012	104400	47639055	4110	4110	4110	4110	3
501	20231012	104300	47626725	4110	4110	4110	4110	0
502	20231012	104200	47626725	4110	4110	4110	4110	0
503	20231012	104100	47626725	4110	4110	4110	4110	0
504	20231012	104000	47626725	4110	4120	4120	4110	530
505	20231012	103900	45443425	4120	4120	4120	4120	1
506	20231012	103800	45439305	4110	4115	4115	4110	99
507	20231012	103700	45031980	4115	4115	4115	4115	0
508	20231012	103600	45031980	4115	4115	4115	4115	11
509	20231012	103500	44986715	4115	4105	4115	4105	21
510	20231012	103400	44900375	4105	4105	4105	4105	0
511	20231012	103300	44900375	4105	4105	4105	4105	0
512	20231012	103200	44900375	4105	4105	4105	4105	1
513	20231012	103100	44896270	4120	4120	4120	4120	0
514	20231012	103000	44896270	4120	4120	4120	4120	0
515	20231012	102900	44896270	4120	4120	4120	4105	33
516	20231012	102800	44760505	4120	4120	4120	4120	0
517	20231012	102700	44760505	4120	4120	4120	4120	0
518	20231012	102600	44760505	4120	4120	4120	4120	0
519	20231012	102500	44760505	4120	4120	4120	4120	0
520	20231012	102400	44760505	4120	4120	4120	4120	0
521	20231012	102300	44760505	4120	4120	4120	4120	0
522	20231012	102200	44760505	4120	4120	4120	4120	0
523	20231012	102100	44760505	4120	4120	4120	4120	0
524	20231012	102000	44760505	4120	4120	4120	4120	0
525	20231012	101900	44760505	4120	4105	4120	4105	43
526	20231012	101800	44583735	4110	4100	4110	4100	10
527	20231012	101700	44542705	4080	4080	4080	4080	0
528	20231012	101600	44542705	4080	4080	4080	4080	0
529	20231012	101500	44542705	4080	4080	4080	4080	0
530	20231012	101400	44542705	4080	4080	4080	4080	0
531	20231012	101300	44542705	4080	4080	4080	4080	53
532	20231012	101200	44326465	4080	4080	4080	4080	100
533	20231012	101100	43918465	4080	4080	4110	4075	384
534	20231012	101000	42353325	4075	4095	4100	4075	396
535	20231012	100900	40730485	4095	4095	4095	4095	8
536	20231012	100800	40697725	4075	4090	4090	4075	827
537	20231012	100700	37323570	4090	4100	4100	4090	10
538	20231012	100600	37282635	4100	4100	4100	4100	0
539	20231012	100500	37282635	4100	4100	4100	4100	0
540	20231012	100400	37282635	4100	4100	4100	4100	0
541	20231012	100300	37282635	4100	4115	4115	4100	5
542	20231012	100200	37262120	4115	4115	4115	4115	0
543	20231012	100100	37262120	4115	4115	4115	4115	0
544	20231012	100000	37262120	4115	4115	4115	4115	0
545	20231012	095900	37262120	4115	4085	4115	4085	15
546	20231012	095800	37200640	4085	4085	4085	4085	6
547	20231012	095700	37176130	4085	4085	4085	4085	0
548	20231012	095600	37176130	4085	4085	4085	4085	13
549	20231012	095500	37123025	4115	4115	4115	4115	0
550	20231012	095400	37123025	4115	4115	4115	4115	1
551	20231012	095300	37118910	4115	4115	4115	4115	42
552	20231012	095200	36946080	4115	4115	4115	4115	0
553	20231012	095100	36946080	4115	4115	4115	4115	103
554	20231012	095000	36522235	4115	4115	4115	4115	54
555	20231012	094900	36300025	4115	4090	4115	4090	37
556	20231012	094800	36148505	4080	4080	4080	4080	22
557	20231012	094700	36058745	4080	4080	4080	4080	107
558	20231012	094600	35622185	4080	4100	4100	4080	3
559	20231012	094500	35609925	4080	4080	4080	4080	4
560	20231012	094400	35593605	4080	4080	4080	4080	2
561	20231012	094300	35585445	4080	4080	4080	4080	2
562	20231012	094200	35577285	4080	4080	4080	4080	2
563	20231012	094100	35569125	4080	4080	4080	4080	11
564	20231012	094000	35524245	4115	4115	4115	4115	0
565	20231012	093900	35524245	4115	4100	4115	4075	594
566	20231012	093800	33090180	4120	4120	4120	4120	0
567	20231012	093700	33090180	4120	4120	4120	4120	0
568	20231012	093600	33090180	4120	4120	4120	4120	1
569	20231012	093500	33086060	4100	4115	4115	4100	10
570	20231012	093400	33044985	4120	4120	4120	4120	1
571	20231012	093300	33040865	4120	4120	4120	4120	0
572	20231012	093200	33040865	4120	4120	4120	4120	1
573	20231012	093100	33036745	4120	4120	4120	4120	1
574	20231012	093000	33032625	4100	4100	4100	4100	0
575	20231012	092900	33032625	4100	4100	4100	4100	20
576	20231012	092800	32950625	4120	4120	4120	4120	0
577	20231012	092700	32950625	4120	4115	4120	4115	301
578	20231012	092600	31712005	4120	4115	4120	4115	900
579	20231012	092500	28004670	4115	4115	4115	4115	0
580	20231012	092400	28004670	4115	4115	4115	4115	0
581	20231012	092300	28004670	4115	4115	4115	4115	121
582	20231012	092200	27506755	4115	4115	4115	4115	0
583	20231012	092100	27506755	4115	4115	4115	4115	0
584	20231012	092000	27506755	4115	4115	4115	4115	0
585	20231012	091900	27506755	4115	4085	4115	4065	1020
586	20231012	091800	23357665	4090	4090	4090	4090	480
587	20231012	091700	21394465	4120	4120	4120	4120	1
588	20231012	091600	21390345	4085	4115	4120	4085	151
589	20231012	091500	20768760	4120	4120	4120	4120	0
590	20231012	091400	20768760	4120	4120	4120	4120	0
591	20231012	091300	20768760	4120	4120	4120	4120	0
592	20231012	091200	20768760	4120	4120	4120	4120	0
593	20231012	091100	20768760	4120	4120	4120	4120	2
594	20231012	091000	20760520	4030	4080	4125	4005	475
595	20231012	090900	18841115	4135	4135	4135	4135	2
596	20231012	090800	18832845	4080	4100	4150	4075	203
597	20231012	090700	17999130	4100	4100	4100	4100	0
598	20231012	090600	17999130	4100	4095	4105	4070	356
599	20231012	090500	16540885	4090	4090	4090	4090	273
600	20231012	090400	15424315	4095	4095	4095	4095	0
601	20231012	090300	15424315	4095	4095	4095	4095	0
602	20231012	090200	15424315	4095	4095	4095	4095	0
603	20231012	090100	15424315	4095	4095	4095	4095	0
604	20231012	090000	15424315	4095	4030	4095	4030	2775