KissMeData/063170/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193000	278888010	9820	9820	9820	9820	738
3	20231006	192900	278888010	9820	9820	9820	9820	0
4	20231006	192800	278888010	9820	9820	9820	9820	0
5	20231006	192700	278888010	9820	9820	9820	9820	0
6	20231006	192600	278888010	9820	9820	9820	9820	0
7	20231006	192500	278888010	9820	9820	9820	9820	0
8	20231006	192400	278888010	9820	9820	9820	9820	0
9	20231006	192300	278888010	9820	9820	9820	9820	0
10	20231006	192200	278888010	9820	9820	9820	9820	0
11	20231006	192100	278888010	9820	9820	9820	9820	0
12	20231006	192000	278888010	9820	9820	9820	9820	0
13	20231006	191900	278888010	9820	9820	9820	9820	0
14	20231006	191800	278888010	9820	9820	9820	9820	0
15	20231006	191700	278888010	9820	9820	9820	9820	0
16	20231006	191600	278888010	9820	9820	9820	9820	0
17	20231006	191500	278888010	9820	9820	9820	9820	0
18	20231006	191400	278888010	9820	9820	9820	9820	0
19	20231006	191300	278888010	9820	9820	9820	9820	0
20	20231006	191200	278888010	9820	9820	9820	9820	0
21	20231006	191100	278888010	9820	9820	9820	9820	0
22	20231006	191000	278888010	9820	9820	9820	9820	0
23	20231006	190900	278888010	9820	9820	9820	9820	0
24	20231006	190800	278888010	9820	9820	9820	9820	0
25	20231006	190700	278888010	9820	9820	9820	9820	0
26	20231006	190600	278888010	9820	9820	9820	9820	0
27	20231006	190500	278888010	9820	9820	9820	9820	0
28	20231006	190400	278888010	9820	9820	9820	9820	0
29	20231006	190300	278888010	9820	9820	9820	9820	0
30	20231006	190200	278888010	9820	9820	9820	9820	0
31	20231006	190100	278888010	9820	9820	9820	9820	0
32	20231006	190000	278888010	9820	9820	9820	9820	738
33	20231006	185900	278888010	9820	9820	9820	9820	0
34	20231006	185800	278888010	9820	9820	9820	9820	0
35	20231006	185700	278888010	9820	9820	9820	9820	0
36	20231006	185600	278888010	9820	9820	9820	9820	0
37	20231006	185500	278888010	9820	9820	9820	9820	0
38	20231006	185400	278888010	9820	9820	9820	9820	0
39	20231006	185300	278888010	9820	9820	9820	9820	0
40	20231006	185200	278888010	9820	9820	9820	9820	0
41	20231006	185100	278888010	9820	9820	9820	9820	0
42	20231006	185000	278888010	9820	9820	9820	9820	0
43	20231006	184900	278888010	9820	9820	9820	9820	0
44	20231006	184800	278888010	9820	9820	9820	9820	0
45	20231006	184700	278888010	9820	9820	9820	9820	0
46	20231006	184600	278888010	9820	9820	9820	9820	0
47	20231006	184500	278888010	9820	9820	9820	9820	0
48	20231006	184400	278888010	9820	9820	9820	9820	0
49	20231006	184300	278888010	9820	9820	9820	9820	0
50	20231006	184200	278888010	9820	9820	9820	9820	0
51	20231006	184100	278888010	9820	9820	9820	9820	0
52	20231006	184000	278888010	9820	9820	9820	9820	0
53	20231006	183900	278888010	9820	9820	9820	9820	0
54	20231006	183800	278888010	9820	9820	9820	9820	0
55	20231006	183700	278888010	9820	9820	9820	9820	0
56	20231006	183600	278888010	9820	9820	9820	9820	0
57	20231006	183500	278888010	9820	9820	9820	9820	0
58	20231006	183400	278888010	9820	9820	9820	9820	0
59	20231006	183300	278888010	9820	9820	9820	9820	0
60	20231006	183200	278888010	9820	9820	9820	9820	0
61	20231006	183100	278888010	9820	9820	9820	9820	0
62	20231006	183000	278888010	9820	9820	9820	9820	738
63	20231006	182900	278888010	9820	9820	9820	9820	0
64	20231006	182800	278888010	9820	9820	9820	9820	0
65	20231006	182700	278888010	9820	9820	9820	9820	0
66	20231006	182600	278888010	9820	9820	9820	9820	0
67	20231006	182500	278888010	9820	9820	9820	9820	0
68	20231006	182400	278888010	9820	9820	9820	9820	0
69	20231006	182300	278888010	9820	9820	9820	9820	0
70	20231006	182200	278888010	9820	9820	9820	9820	0
71	20231006	182100	278888010	9820	9820	9820	9820	0
72	20231006	182000	278888010	9820	9820	9820	9820	0
73	20231006	181900	278888010	9820	9820	9820	9820	0
74	20231006	181800	278888010	9820	9820	9820	9820	0
75	20231006	181700	278888010	9820	9820	9820	9820	0
76	20231006	181600	278888010	9820	9820	9820	9820	0
77	20231006	181500	278888010	9820	9820	9820	9820	0
78	20231006	181400	278888010	9820	9820	9820	9820	0
79	20231006	181300	278888010	9820	9820	9820	9820	0
80	20231006	181200	278888010	9820	9820	9820	9820	0
81	20231006	181100	278888010	9820	9820	9820	9820	0
82	20231006	181000	278888010	9820	9820	9820	9820	0
83	20231006	180900	278888010	9820	9820	9820	9820	0
84	20231006	180800	278888010	9820	9820	9820	9820	0
85	20231006	180700	278888010	9820	9820	9820	9820	0
86	20231006	180600	278888010	9820	9820	9820	9820	0
87	20231006	180500	278888010	9820	9820	9820	9820	0
88	20231006	180400	278888010	9820	9820	9820	9820	0
89	20231006	180300	278888010	9820	9820	9820	9820	0
90	20231006	180200	278888010	9820	9820	9820	9820	0
91	20231006	180100	278888010	9820	9820	9820	9820	0
92	20231006	180000	278888010	9820	9820	9820	9820	738
93	20231006	175900	278888010	9820	9820	9820	9820	0
94	20231006	175800	278888010	9820	9820	9820	9820	0
95	20231006	175700	278888010	9820	9820	9820	9820	0
96	20231006	175600	278888010	9820	9820	9820	9820	0
97	20231006	175500	278888010	9820	9820	9820	9820	0
98	20231006	175400	278888010	9820	9820	9820	9820	0
99	20231006	175300	278888010	9820	9820	9820	9820	0
100	20231006	175200	278888010	9820	9820	9820	9820	0
101	20231006	175100	278888010	9820	9820	9820	9820	0
102	20231006	175000	278888010	9820	9820	9820	9820	0
103	20231006	174900	278888010	9820	9820	9820	9820	0
104	20231006	174800	278888010	9820	9820	9820	9820	0
105	20231006	174700	278888010	9820	9820	9820	9820	0
106	20231006	174600	278888010	9820	9820	9820	9820	0
107	20231006	174500	278888010	9820	9820	9820	9820	0
108	20231006	174400	278888010	9820	9820	9820	9820	0
109	20231006	174300	278888010	9820	9820	9820	9820	0
110	20231006	174200	278888010	9820	9820	9820	9820	0
111	20231006	174100	278888010	9820	9820	9820	9820	0
112	20231006	174000	278888010	9820	9820	9820	9820	0
113	20231006	173900	278888010	9820	9820	9820	9820	0
114	20231006	173800	278888010	9820	9820	9820	9820	0
115	20231006	173700	278888010	9820	9820	9820	9820	0
116	20231006	173600	278888010	9820	9820	9820	9820	0
117	20231006	173500	278888010	9820	9820	9820	9820	0
118	20231006	173400	278888010	9820	9820	9820	9820	0
119	20231006	173300	278888010	9820	9820	9820	9820	0
120	20231006	173200	278888010	9820	9820	9820	9820	0
121	20231006	173100	278888010	9820	9820	9820	9820	0
122	20231006	173000	278888010	9820	9820	9820	9820	738
123	20231006	172900	278888010	9820	9820	9820	9820	0
124	20231006	172800	278888010	9820	9820	9820	9820	0
125	20231006	172700	278888010	9820	9820	9820	9820	0
126	20231006	172600	278888010	9820	9820	9820	9820	0
127	20231006	172500	278888010	9820	9820	9820	9820	0
128	20231006	172400	278888010	9820	9820	9820	9820	0
129	20231006	172300	278888010	9820	9820	9820	9820	0
130	20231006	172200	278888010	9820	9820	9820	9820	0
131	20231006	172100	278888010	9820	9820	9820	9820	0
132	20231006	172000	278888010	9820	9820	9820	9820	0
133	20231006	171900	278888010	9820	9820	9820	9820	0
134	20231006	171800	278888010	9820	9820	9820	9820	0
135	20231006	171700	278888010	9820	9820	9820	9820	0
136	20231006	171600	278888010	9820	9820	9820	9820	0
137	20231006	171500	278888010	9820	9820	9820	9820	0
138	20231006	171400	278888010	9820	9820	9820	9820	0
139	20231006	171300	278888010	9820	9820	9820	9820	0
140	20231006	171200	278888010	9820	9820	9820	9820	0
141	20231006	171100	278888010	9820	9820	9820	9820	0
142	20231006	171000	278888010	9820	9820	9820	9820	0
143	20231006	170900	278888010	9820	9820	9820	9820	0
144	20231006	170800	278888010	9820	9820	9820	9820	0
145	20231006	170700	278888010	9820	9820	9820	9820	0
146	20231006	170600	278888010	9820	9820	9820	9820	0
147	20231006	170500	278888010	9820	9820	9820	9820	0
148	20231006	170400	278888010	9820	9820	9820	9820	0
149	20231006	170300	278888010	9820	9820	9820	9820	0
150	20231006	170200	278888010	9820	9820	9820	9820	0
151	20231006	170100	278888010	9820	9820	9820	9820	0
152	20231006	170000	278888010	9820	9820	9820	9820	738
153	20231006	165900	278888010	9820	9820	9820	9820	0
154	20231006	165800	278888010	9820	9820	9820	9820	0
155	20231006	165700	278888010	9820	9820	9820	9820	0
156	20231006	165600	278888010	9820	9820	9820	9820	0
157	20231006	165500	278888010	9820	9820	9820	9820	0
158	20231006	165400	278888010	9820	9820	9820	9820	0
159	20231006	165300	278888010	9820	9820	9820	9820	0
160	20231006	165200	278888010	9820	9820	9820	9820	0
161	20231006	165100	278888010	9820	9820	9820	9820	0
162	20231006	165000	278888010	9820	9820	9820	9820	0
163	20231006	164900	278888010	9820	9820	9820	9820	0
164	20231006	164800	278888010	9820	9820	9820	9820	0
165	20231006	164700	278888010	9820	9820	9820	9820	0
166	20231006	164600	278888010	9820	9820	9820	9820	0
167	20231006	164500	278888010	9820	9820	9820	9820	0
168	20231006	164400	278888010	9820	9820	9820	9820	0
169	20231006	164300	278888010	9820	9820	9820	9820	0
170	20231006	164200	278888010	9820	9820	9820	9820	0
171	20231006	164100	278888010	9820	9820	9820	9820	0
172	20231006	164000	278888010	9820	9820	9820	9820	0
173	20231006	163900	278888010	9820	9820	9820	9820	0
174	20231006	163800	278888010	9820	9820	9820	9820	0
175	20231006	163700	278888010	9820	9820	9820	9820	0
176	20231006	163600	278888010	9820	9820	9820	9820	0
177	20231006	163500	278888010	9820	9820	9820	9820	0
178	20231006	163400	278888010	9820	9820	9820	9820	0
179	20231006	163300	278888010	9820	9820	9820	9820	0
180	20231006	163200	278888010	9820	9820	9820	9820	0
181	20231006	163100	278888010	9820	9820	9820	9820	0
182	20231006	163000	278888010	9820	9820	9820	9820	738
183	20231006	162900	278888010	9820	9820	9820	9820	0
184	20231006	162800	278888010	9820	9820	9820	9820	0
185	20231006	162700	278888010	9820	9820	9820	9820	0
186	20231006	162600	278888010	9820	9820	9820	9820	0
187	20231006	162500	278888010	9820	9820	9820	9820	0
188	20231006	162400	278888010	9820	9820	9820	9820	0
189	20231006	162300	278888010	9820	9820	9820	9820	0
190	20231006	162200	278888010	9820	9820	9820	9820	0
191	20231006	162100	278888010	9820	9820	9820	9820	0
192	20231006	162000	278888010	9820	9820	9820	9820	0
193	20231006	161900	278888010	9820	9820	9820	9820	0
194	20231006	161800	278888010	9820	9820	9820	9820	0
195	20231006	161700	278888010	9820	9820	9820	9820	0
196	20231006	161600	278888010	9820	9820	9820	9820	0
197	20231006	161500	278888010	9820	9820	9820	9820	0
198	20231006	161400	278888010	9820	9820	9820	9820	0
199	20231006	161300	278888010	9820	9820	9820	9820	0
200	20231006	161200	278888010	9820	9820	9820	9820	0
201	20231006	161100	278888010	9820	9820	9820	9820	0
202	20231006	161000	278888010	9820	9820	9820	9820	0
203	20231006	160900	278888010	9820	9820	9820	9820	0
204	20231006	160800	278888010	9820	9820	9820	9820	0
205	20231006	160700	278888010	9820	9820	9820	9820	0
206	20231006	160600	278888010	9820	9820	9820	9820	0
207	20231006	160500	278888010	9820	9820	9820	9820	0
208	20231006	160400	278888010	9820	9820	9820	9820	0
209	20231006	160300	278888010	9820	9820	9820	9820	0
210	20231006	160200	278888010	9820	9820	9820	9820	0
211	20231006	160100	278888010	9820	9820	9820	9820	0
212	20231006	160000	278888010	9820	9820	9820	9820	738
213	20231006	155900	278888010	9820	9820	9820	9820	0
214	20231006	155800	278888010	9820	9820	9820	9820	0
215	20231006	155700	278888010	9820	9820	9820	9820	0
216	20231006	155600	278888010	9820	9820	9820	9820	0
217	20231006	155500	278888010	9820	9820	9820	9820	0
218	20231006	155400	278888010	9820	9820	9820	9820	0
219	20231006	155300	278888010	9820	9820	9820	9820	0
220	20231006	155200	278888010	9820	9820	9820	9820	0
221	20231006	155100	278888010	9820	9820	9820	9820	0
222	20231006	155000	278888010	9820	9820	9820	9820	0
223	20231006	154900	278888010	9820	9820	9820	9820	0
224	20231006	154800	278888010	9820	9820	9820	9820	0
225	20231006	154700	278888010	9820	9820	9820	9820	0
226	20231006	154600	278888010	9820	9820	9820	9820	0
227	20231006	154500	278888010	9820	9820	9820	9820	0
228	20231006	154400	278888010	9820	9820	9820	9820	0
229	20231006	154300	278888010	9820	9820	9820	9820	0
230	20231006	154200	278888010	9820	9820	9820	9820	0
231	20231006	154100	278888010	9820	9820	9820	9820	0
232	20231006	154000	278888010	9820	9820	9820	9820	0
233	20231006	153900	278888010	9820	9820	9820	9820	0
234	20231006	153800	278888010	9820	9820	9820	9820	0
235	20231006	153700	278888010	9820	9820	9820	9820	0
236	20231006	153600	278888010	9820	9820	9820	9820	0
237	20231006	153500	278888010	9820	9820	9820	9820	0
238	20231006	153400	278888010	9820	9820	9820	9820	0
239	20231006	153300	278888010	9820	9820	9820	9820	0
240	20231006	153200	278888010	9820	9820	9820	9820	0
241	20231006	153100	278888010	9820	9820	9820	9820	0
242	20231006	153000	278888010	9820	9820	9820	9820	1476
243	20231006	152900	271640850	9800	9800	9800	9800	0
244	20231006	152800	271640850	9800	9800	9800	9800	0
245	20231006	152700	271640850	9800	9800	9800	9800	0
246	20231006	152600	271640850	9800	9800	9800	9800	0
247	20231006	152500	271640850	9800	9800	9800	9800	0
248	20231006	152400	271640850	9800	9800	9800	9800	0
249	20231006	152300	271640850	9800	9800	9800	9800	0
250	20231006	152200	271640850	9800	9800	9800	9800	0
251	20231006	152100	271640850	9800	9800	9800	9800	0
252	20231006	152000	271640850	9800	9800	9800	9800	0
253	20231006	151900	271640850	9800	9800	9800	9800	52
254	20231006	151800	271131250	9800	9800	9800	9800	200
255	20231006	151700	269171250	9800	9800	9800	9800	3
256	20231006	151600	269141850	9810	9810	9810	9810	0
257	20231006	151500	269141850	9810	9810	9810	9810	3
258	20231006	151400	269112420	9820	9820	9820	9820	7
259	20231006	151300	269043680	9820	9820	9820	9820	69
260	20231006	151200	268366100	9800	9800	9800	9800	15
261	20231006	151100	268219100	9820	9820	9820	9820	0
262	20231006	151000	268219100	9820	9820	9820	9820	0
263	20231006	150900	268219100	9820	9780	9820	9780	21
264	20231006	150800	268013680	9820	9820	9820	9820	0
265	20231006	150700	268013680	9820	9820	9820	9820	1
266	20231006	150600	268003860	9830	9830	9830	9830	1
267	20231006	150500	267994030	9780	9780	9780	9780	178
268	20231006	150400	266253190	9720	9720	9720	9720	0
269	20231006	150300	266253190	9720	9770	9770	9720	325
270	20231006	150200	263086320	9750	9750	9750	9750	0
271	20231006	150100	263086320	9750	9790	9790	9750	1979
272	20231006	150000	243780110	9800	9790	9800	9790	216
273	20231006	145900	241665270	9800	9800	9800	9800	0
274	20231006	145800	241665270	9800	9790	9840	9790	382
275	20231006	145700	237921840	9800	9800	9800	9800	300
276	20231006	145600	234981840	9800	9800	9800	9800	100
277	20231006	145500	234001840	9800	9810	9810	9800	966
278	20231006	145400	224528410	9800	9800	9800	9800	107
279	20231006	145300	223479810	9800	9800	9800	9800	492
280	20231006	145200	218658210	9810	9810	9810	9810	8
281	20231006	145100	218579730	9810	9810	9810	9810	0
282	20231006	145000	218579730	9810	9810	9810	9810	0
283	20231006	144900	218579730	9810	9810	9810	9810	16
284	20231006	144800	218422770	9810	9810	9810	9810	0
285	20231006	144700	218422770	9810	9810	9810	9810	0
286	20231006	144600	218422770	9810	9800	9810	9800	247
287	20231006	144500	216001770	9810	9810	9810	9810	121
288	20231006	144400	214814760	9820	9820	9820	9820	47
289	20231006	144300	214353220	9820	9820	9820	9820	0
290	20231006	144200	214353220	9820	9820	9820	9820	0
291	20231006	144100	214353220	9820	9820	9820	9820	10
292	20231006	144000	214255020	9830	9830	9830	9830	0
293	20231006	143900	214255020	9830	9830	9830	9830	0
294	20231006	143800	214255020	9830	9830	9830	9830	0
295	20231006	143700	214255020	9830	9830	9830	9830	0
296	20231006	143600	214255020	9830	9830	9830	9830	0
297	20231006	143500	214255020	9830	9830	9830	9830	0
298	20231006	143400	214255020	9830	9830	9830	9830	14
299	20231006	143300	214117400	9840	9840	9840	9840	5
300	20231006	143200	214068200	9840	9840	9840	9840	0
301	20231006	143100	214068200	9840	9840	9840	9840	0
302	20231006	143000	214068200	9840	9840	9840	9840	0
303	20231006	142900	214068200	9840	9840	9840	9840	41
304	20231006	142800	213664760	9840	9840	9840	9840	15
305	20231006	142700	213517160	9850	9850	9850	9850	0
306	20231006	142600	213517160	9850	9840	9850	9840	101
307	20231006	142500	212523310	9840	9840	9840	9840	34
308	20231006	142400	212188750	9840	9840	9840	9840	22
309	20231006	142300	211972270	9830	9830	9830	9830	0
310	20231006	142200	211972270	9830	9830	9830	9830	0
311	20231006	142100	211972270	9830	9830	9830	9830	0
312	20231006	142000	211972270	9830	9830	9830	9830	0
313	20231006	141900	211972270	9830	9830	9830	9830	0
314	20231006	141800	211972270	9830	9830	9830	9830	0
315	20231006	141700	211972270	9830	9830	9830	9830	0
316	20231006	141600	211972270	9830	9840	9850	9830	54
317	20231006	141500	211440440	9840	9840	9840	9840	0
318	20231006	141400	211440440	9840	9840	9840	9830	31
319	20231006	141300	211135420	9850	9840	9850	9840	185
320	20231006	141200	209313310	9840	9840	9840	9840	0
321	20231006	141100	209313310	9840	9840	9840	9840	45
322	20231006	141000	208870510	9830	9830	9830	9830	0
323	20231006	140900	208870510	9830	9830	9830	9830	5
324	20231006	140800	208821360	9830	9830	9830	9830	0
325	20231006	140700	208821360	9830	9830	9830	9830	0
326	20231006	140600	208821360	9830	9830	9830	9830	2
327	20231006	140500	208801700	9820	9820	9820	9820	0
328	20231006	140400	208801700	9820	9820	9820	9820	0
329	20231006	140300	208801700	9820	9820	9820	9820	0
330	20231006	140200	208801700	9820	9820	9820	9820	0
331	20231006	140100	208801700	9820	9820	9820	9820	0
332	20231006	140000	208801700	9820	9820	9820	9820	103
333	20231006	135900	207790240	9820	9820	9820	9820	0
334	20231006	135800	207790240	9820	9820	9820	9820	0
335	20231006	135700	207790240	9820	9820	9820	9820	0
336	20231006	135600	207790240	9820	9820	9820	9820	0
337	20231006	135500	207790240	9820	9820	9820	9820	10
338	20231006	135400	207692040	9830	9830	9830	9830	0
339	20231006	135300	207692040	9830	9830	9830	9830	0
340	20231006	135200	207692040	9830	9830	9830	9830	0
341	20231006	135100	207692040	9830	9830	9830	9830	3
342	20231006	135000	207662550	9830	9830	9830	9830	0
343	20231006	134900	207662550	9830	9830	9830	9830	0
344	20231006	134800	207662550	9830	9830	9830	9830	0
345	20231006	134700	207662550	9830	9830	9830	9830	0
346	20231006	134600	207662550	9830	9830	9830	9830	0
347	20231006	134500	207662550	9830	9830	9830	9830	144
348	20231006	134400	206247030	9830	9830	9830	9830	1148
349	20231006	134300	194962190	9840	9840	9840	9840	0
350	20231006	134200	194962190	9840	9840	9840	9840	1
351	20231006	134100	194952350	9830	9830	9830	9830	16
352	20231006	134000	194795070	9830	9830	9830	9830	20
353	20231006	133900	194598470	9840	9840	9840	9840	3
354	20231006	133800	194568950	9840	9840	9840	9840	0
355	20231006	133700	194568950	9840	9840	9840	9840	0
356	20231006	133600	194568950	9840	9840	9840	9840	0
357	20231006	133500	194568950	9840	9850	9850	9840	101
358	20231006	133400	193575000	9850	9850	9850	9850	89
359	20231006	133300	192698350	9850	9850	9850	9850	11
360	20231006	133200	192590000	9850	9850	9850	9850	0
361	20231006	133100	192590000	9850	9850	9850	9850	652
362	20231006	133000	186167800	9850	9850	9850	9850	354
363	20231006	132900	182680900	9850	9850	9850	9850	146
364	20231006	132800	181242800	9850	9850	9850	9850	4
365	20231006	132700	181203400	9850	9850	9850	9850	0
366	20231006	132600	181203400	9850	9850	9850	9850	1
367	20231006	132500	181193550	9850	9850	9850	9850	0
368	20231006	132400	181193550	9850	9850	9850	9850	0
369	20231006	132300	181193550	9850	9850	9850	9850	0
370	20231006	132200	181193550	9850	9850	9850	9850	0
371	20231006	132100	181193550	9850	9850	9850	9850	0
372	20231006	132000	181193550	9850	9850	9850	9850	0
373	20231006	131900	181193550	9850	9850	9850	9850	0
374	20231006	131800	181193550	9850	9850	9850	9850	0
375	20231006	131700	181193550	9850	9850	9850	9850	0
376	20231006	131600	181193550	9850	9860	9860	9850	5
377	20231006	131500	181144280	9850	9850	9850	9850	0
378	20231006	131400	181144280	9850	9850	9850	9850	0
379	20231006	131300	181144280	9850	9850	9850	9850	14
380	20231006	131200	181006380	9860	9860	9860	9860	1
381	20231006	131100	180996520	9860	9860	9860	9860	0
382	20231006	131000	180996520	9860	9860	9860	9860	1
383	20231006	130900	180986660	9860	9860	9860	9860	4
384	20231006	130800	180947220	9850	9850	9850	9850	0
385	20231006	130700	180947220	9850	9850	9850	9850	0
386	20231006	130600	180947220	9850	9850	9850	9850	0
387	20231006	130500	180947220	9850	9850	9850	9850	0
388	20231006	130400	180947220	9850	9850	9850	9850	0
389	20231006	130300	180947220	9850	9850	9850	9850	0
390	20231006	130200	180947220	9850	9850	9850	9850	12
391	20231006	130100	180829020	9850	9840	9850	9840	174
392	20231006	130000	179115200	9840	9840	9840	9840	0
393	20231006	125900	179115200	9840	9840	9840	9840	0
394	20231006	125800	179115200	9840	9840	9840	9840	4
395	20231006	125700	179075840	9820	9820	9820	9820	0
396	20231006	125600	179075840	9820	9820	9820	9820	0
397	20231006	125500	179075840	9820	9820	9820	9820	0
398	20231006	125400	179075840	9820	9820	9820	9820	23
399	20231006	125300	178849980	9840	9840	9840	9840	1
400	20231006	125200	178840140	9840	9850	9850	9840	10
401	20231006	125100	178741730	9840	9840	9840	9840	12
402	20231006	125000	178623650	9850	9850	9850	9850	0
403	20231006	124900	178623650	9850	9850	9850	9850	0
404	20231006	124800	178623650	9850	9850	9850	9850	1
405	20231006	124700	178613800	9840	9840	9840	9840	0
406	20231006	124600	178613800	9840	9840	9840	9840	0
407	20231006	124500	178613800	9840	9840	9840	9840	0
408	20231006	124400	178613800	9840	9840	9840	9840	0
409	20231006	124300	178613800	9840	9840	9840	9840	100
410	20231006	124200	177629800	9810	9810	9810	9810	0
411	20231006	124100	177629800	9810	9810	9810	9810	0
412	20231006	124000	177629800	9810	9810	9810	9810	0
413	20231006	123900	177629800	9810	9810	9810	9810	0
414	20231006	123800	177629800	9810	9830	9830	9810	1131
415	20231006	123700	166534400	9830	9830	9830	9830	0
416	20231006	123600	166534400	9830	9830	9830	9830	25
417	20231006	123500	166288650	9830	9830	9830	9830	1
418	20231006	123400	166278820	9840	9840	9840	9840	0
419	20231006	123300	166278820	9840	9850	9850	9840	11
420	20231006	123200	166170570	9850	9850	9850	9850	581
421	20231006	123100	160447720	9850	9860	9860	9850	11
422	20231006	123000	160339360	9860	9860	9860	9860	15
423	20231006	122900	160191460	9860	9860	9860	9860	102
424	20231006	122800	159185740	9860	9860	9860	9860	87
425	20231006	122700	158327920	9860	9860	9860	9860	0
426	20231006	122600	158327920	9860	9860	9860	9860	0
427	20231006	122500	158327920	9860	9860	9860	9860	0
428	20231006	122400	158327920	9860	9860	9860	9860	10
429	20231006	122300	158229320	9890	9890	9890	9890	3
430	20231006	122200	158199650	9850	9850	9850	9850	0
431	20231006	122100	158199650	9850	9850	9850	9850	0
432	20231006	122000	158199650	9850	9850	9850	9850	0
433	20231006	121900	158199650	9850	9850	9850	9850	0
434	20231006	121800	158199650	9850	9850	9850	9850	0
435	20231006	121700	158199650	9850	9850	9850	9850	0
436	20231006	121600	158199650	9850	9850	9850	9850	0
437	20231006	121500	158199650	9850	9850	9850	9850	0
438	20231006	121400	158199650	9850	9850	9850	9850	0
439	20231006	121300	158199650	9850	9850	9850	9850	0
440	20231006	121200	158199650	9850	9850	9850	9850	0
441	20231006	121100	158199650	9850	9850	9850	9850	0
442	20231006	121000	158199650	9850	9850	9850	9850	0
443	20231006	120900	158199650	9850	9850	9850	9850	0
444	20231006	120800	158199650	9850	9860	9860	9850	70
445	20231006	120700	157509950	9890	9890	9890	9890	1
446	20231006	120600	157500060	9860	9860	9860	9860	0
447	20231006	120500	157500060	9860	9860	9860	9860	0
448	20231006	120400	157500060	9860	9860	9860	9860	0
449	20231006	120300	157500060	9860	9860	9860	9860	1
450	20231006	120200	157490200	9860	9860	9860	9860	0
451	20231006	120100	157490200	9860	9860	9860	9860	0
452	20231006	120000	157490200	9860	9860	9860	9860	3
453	20231006	115900	157460620	9860	9860	9860	9860	0
454	20231006	115800	157460620	9860	9860	9860	9860	0
455	20231006	115700	157460620	9860	9860	9860	9860	0
456	20231006	115600	157460620	9860	9860	9860	9860	0
457	20231006	115500	157460620	9860	9860	9860	9860	10
458	20231006	115400	157362020	9860	9860	9860	9860	0
459	20231006	115300	157362020	9860	9860	9860	9860	0
460	20231006	115200	157362020	9860	9860	9860	9860	1
461	20231006	115100	157352160	9860	9860	9860	9860	0
462	20231006	115000	157352160	9860	9860	9860	9860	0
463	20231006	114900	157352160	9860	9890	9890	9860	115
464	20231006	114800	156215320	9890	9890	9890	9890	2
465	20231006	114700	156195540	9890	9890	9890	9890	0
466	20231006	114600	156195540	9890	9890	9890	9890	0
467	20231006	114500	156195540	9890	9890	9890	9890	0
468	20231006	114400	156195540	9890	9890	9890	9890	22
469	20231006	114300	155977960	9890	9890	9890	9890	1
470	20231006	114200	155968070	9890	9890	9890	9890	0
471	20231006	114100	155968070	9890	9890	9890	9890	0
472	20231006	114000	155968070	9890	9880	9890	9880	171
473	20231006	113900	154276890	9890	9880	9890	9880	83
474	20231006	113800	153456160	9880	9880	9880	9880	14
475	20231006	113700	153317840	9880	9880	9880	9880	10
476	20231006	113600	153219040	9880	9880	9880	9880	4
477	20231006	113500	153179520	9880	9880	9880	9880	0
478	20231006	113400	153179520	9880	9880	9880	9880	15
479	20231006	113300	153031320	9880	9880	9880	9880	3
480	20231006	113200	153001680	9870	9870	9870	9870	4
481	20231006	113100	152962200	9870	9870	9870	9870	0
482	20231006	113000	152962200	9870	9870	9870	9870	0
483	20231006	112900	152962200	9870	9870	9870	9870	59
484	20231006	112800	152379870	9860	9860	9860	9860	15
485	20231006	112700	152231970	9860	9860	9860	9860	0
486	20231006	112600	152231970	9860	9860	9860	9860	1
487	20231006	112500	152222110	9860	9860	9860	9860	0
488	20231006	112400	152222110	9860	9860	9860	9860	0
489	20231006	112300	152222110	9860	9860	9860	9860	0
490	20231006	112200	152222110	9860	9860	9860	9860	0
491	20231006	112100	152222110	9860	9860	9860	9860	0
492	20231006	112000	152222110	9860	9860	9860	9860	110
493	20231006	111900	151137510	9850	9850	9850	9850	0
494	20231006	111800	151137510	9850	9850	9850	9850	120
495	20231006	111700	149955510	9810	9810	9810	9810	200
496	20231006	111600	147993510	9810	9810	9810	9810	0
497	20231006	111500	147993510	9810	9820	9820	9810	84
498	20231006	111400	147169410	9810	9810	9810	9810	0
499	20231006	111300	147169410	9810	9810	9810	9810	0
500	20231006	111200	147169410	9810	9810	9810	9810	0
501	20231006	111100	147169410	9810	9830	9830	9810	410
502	20231006	111000	143145310	9900	9900	9900	9900	1
503	20231006	110900	143135410	9820	9820	9820	9820	0
504	20231006	110800	143135410	9820	9870	9870	9820	400
505	20231006	110700	139197330	9910	9910	9910	9910	10
506	20231006	110600	139098230	9910	9910	9910	9910	41
507	20231006	110500	138691920	9910	9910	9910	9910	0
508	20231006	110400	138691920	9910	9910	9910	9910	3
509	20231006	110300	138662190	9910	9910	9910	9910	0
510	20231006	110200	138662190	9910	9910	9910	9910	0
511	20231006	110100	138662190	9910	9910	9910	9910	0
512	20231006	110000	138662190	9910	9910	9910	9910	0
513	20231006	105900	138662190	9910	9910	9910	9910	1
514	20231006	105800	138652280	9850	9850	9850	9850	0
515	20231006	105700	138652280	9850	9850	9850	9850	0
516	20231006	105600	138652280	9850	9850	9850	9850	0
517	20231006	105500	138652280	9850	9850	9850	9850	1
518	20231006	105400	138642430	9850	9850	9850	9850	1
519	20231006	105300	138632580	9870	9880	9880	9870	82
520	20231006	105200	137822510	9930	9930	9930	9930	4
521	20231006	105100	137782790	9880	9880	9880	9880	0
522	20231006	105000	137782790	9880	9880	9880	9880	0
523	20231006	104900	137782790	9880	9880	9880	9880	0
524	20231006	104800	137782790	9880	9880	9880	9880	1
525	20231006	104700	137772910	9930	9930	9930	9930	0
526	20231006	104600	137772910	9930	9930	9930	9930	0
527	20231006	104500	137772910	9930	9930	9930	9930	0
528	20231006	104400	137772910	9930	9930	9930	9930	0
529	20231006	104300	137772910	9930	9930	9930	9930	0
530	20231006	104200	137772910	9930	9930	9930	9930	65
531	20231006	104100	137127460	9900	9900	9900	9900	0
532	20231006	104000	137127460	9900	9900	9900	9900	0
533	20231006	103900	137127460	9900	9900	9900	9900	21
534	20231006	103800	136919560	9880	9880	9880	9880	0
535	20231006	103700	136919560	9880	9880	9880	9880	0
536	20231006	103600	136919560	9880	9880	9880	9880	0
537	20231006	103500	136919560	9880	9890	9890	9880	50
538	20231006	103400	136425520	9880	9880	9890	9880	109
539	20231006	103300	135348580	9880	9880	9880	9880	3
540	20231006	103200	135318940	9880	9880	9880	9880	0
541	20231006	103100	135318940	9880	9890	9890	9880	96
542	20231006	103000	134369580	9890	9890	9890	9890	0
543	20231006	102900	134369580	9890	9890	9890	9890	0
544	20231006	102800	134369580	9890	9890	9890	9890	0
545	20231006	102700	134369580	9890	9890	9890	9890	153
546	20231006	102600	132856410	9900	9900	9900	9900	0
547	20231006	102500	132856410	9900	9930	9930	9900	311
548	20231006	102400	129772620	9940	9940	9940	9940	2
549	20231006	102300	129752740	9940	9930	9940	9930	9
550	20231006	102200	129663290	9940	9930	9940	9930	113
551	20231006	102100	128541190	9930	9930	9930	9930	3
552	20231006	102000	128511400	9930	9930	9930	9930	10
553	20231006	101900	128412100	9930	9930	9930	9930	205
554	20231006	101800	126376450	9940	9940	9940	9940	0
555	20231006	101700	126376450	9940	9940	9940	9940	11
556	20231006	101600	126267110	9940	9940	9940	9940	11
557	20231006	101500	126157770	9940	9940	9940	9940	20
558	20231006	101400	125958970	9930	9930	9930	9930	30
559	20231006	101300	125661070	9930	9930	9930	9930	0
560	20231006	101200	125661070	9930	9930	9930	9930	0
561	20231006	101100	125661070	9930	9920	9930	9920	226
562	20231006	101000	123416920	9920	9920	9920	9920	394
563	20231006	100900	119508440	9930	9930	9930	9930	0
564	20231006	100800	119508440	9930	9940	9940	9930	3
565	20231006	100700	119478640	9940	9940	9940	9940	20
566	20231006	100600	119279840	9930	9930	9930	9930	8
567	20231006	100500	119200400	9930	9930	9930	9930	11
568	20231006	100400	119091170	9940	9920	9940	9920	297
569	20231006	100300	116142090	9920	9920	9930	9920	108
570	20231006	100200	115070700	9910	9890	9910	9890	287
571	20231006	100100	112227900	9890	9900	9900	9890	105
572	20231006	100000	111189410	9910	9890	9910	9890	2
573	20231006	095900	111169610	9880	9880	9880	9880	0
574	20231006	095800	111169610	9880	9910	9910	9880	5
575	20231006	095700	111120180	9900	9900	9900	9900	141
576	20231006	095600	109724280	9900	9900	9900	9900	0
577	20231006	095500	109724280	9900	9900	9900	9900	0
578	20231006	095400	109724280	9900	9900	9900	9900	1
579	20231006	095300	109714380	9910	9910	9910	9910	0
580	20231006	095200	109714380	9910	9910	9910	9910	0
581	20231006	095100	109714380	9910	9880	9910	9880	405
582	20231006	095000	105705460	9890	9880	9890	9860	367
583	20231006	094900	102080070	9880	9860	9880	9860	341
584	20231006	094800	98713390	9800	9860	9860	9800	130
585	20231006	094700	97438180	9850	9850	9850	9850	80
586	20231006	094600	96650180	9840	9840	9840	9840	200
587	20231006	094500	94682180	9800	9800	9800	9800	0
588	20231006	094400	94682180	9800	9820	9820	9800	102
589	20231006	094300	93682000	9820	9830	9830	9820	391
590	20231006	094200	89839610	9840	9870	9870	9840	175
591	20231006	094100	88117580	9870	9860	9870	9850	555
592	20231006	094000	82650270	9870	9870	9870	9870	0
593	20231006	093900	82650270	9870	9870	9870	9870	0
594	20231006	093800	82650270	9870	9870	9870	9870	20
595	20231006	093700	82452870	9880	9880	9880	9880	1
596	20231006	093600	82442990	9880	9880	9880	9880	0
597	20231006	093500	82442990	9880	9880	9880	9880	1
598	20231006	093400	82433110	9870	9870	9870	9870	1
599	20231006	093300	82423240	9870	9870	9870	9870	5
600	20231006	093200	82373890	9870	9870	9870	9870	22
601	20231006	093100	82156750	9870	9880	9880	9870	50
602	20231006	093000	81662790	9880	9880	9880	9880	1
603	20231006	092900	81652910	9880	9850	9880	9850	676
604	20231006	092800	74985860	9850	9850	9850	9850	340
605	20231006	092700	71636860	9850	9850	9850	9850	0
606	20231006	092600	71636860	9850	9850	9850	9850	42
607	20231006	092500	71223160	9850	9840	9850	9840	41
608	20231006	092400	70819510	9840	9850	9850	9840	20
609	20231006	092300	70622610	9830	9830	9830	9830	154
610	20231006	092200	69108790	9820	9820	9820	9820	0
611	20231006	092100	69108790	9820	9820	9860	9820	537
612	20231006	092000	63822660	9780	9790	9790	9780	177
613	20231006	091900	62091330	9780	9810	9810	9780	100
614	20231006	091800	61111310	9820	9820	9820	9820	1
615	20231006	091700	61101490	9820	9820	9820	9820	1
616	20231006	091600	61091670	9820	9820	9820	9820	56
617	20231006	091500	60541750	9820	9820	9820	9820	30
618	20231006	091400	60247150	9810	9810	9810	9810	1
619	20231006	091300	60237340	9820	9820	9820	9820	11
620	20231006	091200	60129320	9810	9820	9820	9810	12
621	20231006	091100	60011490	9820	9820	9820	9820	1
622	20231006	091000	60001670	9820	9820	9830	9820	70
623	20231006	090900	59314020	9820	9760	9820	9760	725
624	20231006	090800	52210650	9760	9760	9780	9760	563
625	20231006	090700	46714280	9750	9730	9750	9730	358
626	20231006	090600	43227780	9730	9730	9730	9730	0
627	20231006	090500	43227780	9730	9750	9750	9730	206
628	20231006	090400	41222240	9750	9770	9770	9750	97
629	20231006	090300	40276220	9760	9740	9760	9740	73
630	20231006	090200	39564170	9730	9730	9730	9730	262
631	20231006	090100	37014910	9650	9640	9650	9630	67
632	20231006	090000	36368580	9630	9650	9650	9630	3768