KissMeData/079170/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194000	154739630	8900	8900	8900	8900	213
3	20231012	193900	154739630	8900	8900	8900	8900	0
4	20231012	193800	154739630	8900	8900	8900	8900	0
5	20231012	193700	154739630	8900	8900	8900	8900	0
6	20231012	193600	154739630	8900	8900	8900	8900	0
7	20231012	193500	154739630	8900	8900	8900	8900	0
8	20231012	193400	154739630	8900	8900	8900	8900	0
9	20231012	193300	154739630	8900	8900	8900	8900	0
10	20231012	193200	154739630	8900	8900	8900	8900	0
11	20231012	193100	154739630	8900	8900	8900	8900	0
12	20231012	193000	154739630	8900	8900	8900	8900	0
13	20231012	192900	154739630	8900	8900	8900	8900	0
14	20231012	192800	154739630	8900	8900	8900	8900	0
15	20231012	192700	154739630	8900	8900	8900	8900	0
16	20231012	192600	154739630	8900	8900	8900	8900	0
17	20231012	192500	154739630	8900	8900	8900	8900	0
18	20231012	192400	154739630	8900	8900	8900	8900	0
19	20231012	192300	154739630	8900	8900	8900	8900	0
20	20231012	192200	154739630	8900	8900	8900	8900	0
21	20231012	192100	154739630	8900	8900	8900	8900	0
22	20231012	192000	154739630	8900	8900	8900	8900	0
23	20231012	191900	154739630	8900	8900	8900	8900	0
24	20231012	191800	154739630	8900	8900	8900	8900	0
25	20231012	191700	154739630	8900	8900	8900	8900	0
26	20231012	191600	154739630	8900	8900	8900	8900	0
27	20231012	191500	154739630	8900	8900	8900	8900	0
28	20231012	191400	154739630	8900	8900	8900	8900	0
29	20231012	191300	154739630	8900	8900	8900	8900	0
30	20231012	191200	154739630	8900	8900	8900	8900	0
31	20231012	191100	154739630	8900	8900	8900	8900	0
32	20231012	191000	154739630	8900	8900	8900	8900	213
33	20231012	190900	154739630	8900	8900	8900	8900	0
34	20231012	190800	154739630	8900	8900	8900	8900	0
35	20231012	190700	154739630	8900	8900	8900	8900	0
36	20231012	190600	154739630	8900	8900	8900	8900	0
37	20231012	190500	154739630	8900	8900	8900	8900	0
38	20231012	190400	154739630	8900	8900	8900	8900	0
39	20231012	190300	154739630	8900	8900	8900	8900	0
40	20231012	190200	154739630	8900	8900	8900	8900	0
41	20231012	190100	154739630	8900	8900	8900	8900	0
42	20231012	190000	154739630	8900	8900	8900	8900	0
43	20231012	185900	154739630	8900	8900	8900	8900	0
44	20231012	185800	154739630	8900	8900	8900	8900	0
45	20231012	185700	154739630	8900	8900	8900	8900	0
46	20231012	185600	154739630	8900	8900	8900	8900	0
47	20231012	185500	154739630	8900	8900	8900	8900	0
48	20231012	185400	154739630	8900	8900	8900	8900	0
49	20231012	185300	154739630	8900	8900	8900	8900	0
50	20231012	185200	154739630	8900	8900	8900	8900	0
51	20231012	185100	154739630	8900	8900	8900	8900	0
52	20231012	185000	154739630	8900	8900	8900	8900	0
53	20231012	184900	154739630	8900	8900	8900	8900	0
54	20231012	184800	154739630	8900	8900	8900	8900	0
55	20231012	184700	154739630	8900	8900	8900	8900	0
56	20231012	184600	154739630	8900	8900	8900	8900	0
57	20231012	184500	154739630	8900	8900	8900	8900	0
58	20231012	184400	154739630	8900	8900	8900	8900	0
59	20231012	184300	154739630	8900	8900	8900	8900	0
60	20231012	184200	154739630	8900	8900	8900	8900	0
61	20231012	184100	154739630	8900	8900	8900	8900	0
62	20231012	184000	154739630	8900	8900	8900	8900	213
63	20231012	183900	154739630	8900	8900	8900	8900	0
64	20231012	183800	154739630	8900	8900	8900	8900	0
65	20231012	183700	154739630	8900	8900	8900	8900	0
66	20231012	183600	154739630	8900	8900	8900	8900	0
67	20231012	183500	154739630	8900	8900	8900	8900	0
68	20231012	183400	154739630	8900	8900	8900	8900	0
69	20231012	183300	154739630	8900	8900	8900	8900	0
70	20231012	183200	154739630	8900	8900	8900	8900	0
71	20231012	183100	154739630	8900	8900	8900	8900	0
72	20231012	183000	154739630	8900	8900	8900	8900	0
73	20231012	182900	154739630	8900	8900	8900	8900	0
74	20231012	182800	154739630	8900	8900	8900	8900	0
75	20231012	182700	154739630	8900	8900	8900	8900	0
76	20231012	182600	154739630	8900	8900	8900	8900	0
77	20231012	182500	154739630	8900	8900	8900	8900	0
78	20231012	182400	154739630	8900	8900	8900	8900	0
79	20231012	182300	154739630	8900	8900	8900	8900	0
80	20231012	182200	154739630	8900	8900	8900	8900	0
81	20231012	182100	154739630	8900	8900	8900	8900	0
82	20231012	182000	154739630	8900	8900	8900	8900	0
83	20231012	181900	154739630	8900	8900	8900	8900	0
84	20231012	181800	154739630	8900	8900	8900	8900	0
85	20231012	181700	154739630	8900	8900	8900	8900	0
86	20231012	181600	154739630	8900	8900	8900	8900	0
87	20231012	181500	154739630	8900	8900	8900	8900	0
88	20231012	181400	154739630	8900	8900	8900	8900	0
89	20231012	181300	154739630	8900	8900	8900	8900	0
90	20231012	181200	154739630	8900	8900	8900	8900	0
91	20231012	181100	154739630	8900	8900	8900	8900	0
92	20231012	181000	154739630	8900	8900	8900	8900	213
93	20231012	180900	154739630	8900	8900	8900	8900	0
94	20231012	180800	154739630	8900	8900	8900	8900	0
95	20231012	180700	154739630	8900	8900	8900	8900	0
96	20231012	180600	154739630	8900	8900	8900	8900	0
97	20231012	180500	154739630	8900	8900	8900	8900	0
98	20231012	180400	154739630	8900	8900	8900	8900	0
99	20231012	180300	154739630	8900	8900	8900	8900	0
100	20231012	180200	154739630	8900	8900	8900	8900	0
101	20231012	180100	154739630	8900	8900	8900	8900	0
102	20231012	180000	154739630	8900	8900	8900	8900	0
103	20231012	175900	154739630	8900	8900	8900	8900	0
104	20231012	175800	154739630	8900	8900	8900	8900	0
105	20231012	175700	154739630	8900	8900	8900	8900	0
106	20231012	175600	154739630	8900	8900	8900	8900	0
107	20231012	175500	154739630	8900	8900	8900	8900	0
108	20231012	175400	154739630	8900	8900	8900	8900	0
109	20231012	175300	154739630	8900	8900	8900	8900	0
110	20231012	175200	154739630	8900	8900	8900	8900	0
111	20231012	175100	154739630	8900	8900	8900	8900	0
112	20231012	175000	154739630	8900	8900	8900	8900	0
113	20231012	174900	154739630	8900	8900	8900	8900	0
114	20231012	174800	154739630	8900	8900	8900	8900	0
115	20231012	174700	154739630	8900	8900	8900	8900	0
116	20231012	174600	154739630	8900	8900	8900	8900	0
117	20231012	174500	154739630	8900	8900	8900	8900	0
118	20231012	174400	154739630	8900	8900	8900	8900	0
119	20231012	174300	154739630	8900	8900	8900	8900	0
120	20231012	174200	154739630	8900	8900	8900	8900	0
121	20231012	174100	154739630	8900	8900	8900	8900	0
122	20231012	174000	154739630	8900	8900	8900	8900	213
123	20231012	173900	154739630	8900	8900	8900	8900	0
124	20231012	173800	154739630	8900	8900	8900	8900	0
125	20231012	173700	154739630	8900	8900	8900	8900	0
126	20231012	173600	154739630	8900	8900	8900	8900	0
127	20231012	173500	154739630	8900	8900	8900	8900	0
128	20231012	173400	154739630	8900	8900	8900	8900	0
129	20231012	173300	154739630	8900	8900	8900	8900	0
130	20231012	173200	154739630	8900	8900	8900	8900	0
131	20231012	173100	154739630	8900	8900	8900	8900	0
132	20231012	173000	154739630	8900	8900	8900	8900	0
133	20231012	172900	154739630	8900	8900	8900	8900	0
134	20231012	172800	154739630	8900	8900	8900	8900	0
135	20231012	172700	154739630	8900	8900	8900	8900	0
136	20231012	172600	154739630	8900	8900	8900	8900	0
137	20231012	172500	154739630	8900	8900	8900	8900	0
138	20231012	172400	154739630	8900	8900	8900	8900	0
139	20231012	172300	154739630	8900	8900	8900	8900	0
140	20231012	172200	154739630	8900	8900	8900	8900	0
141	20231012	172100	154739630	8900	8900	8900	8900	0
142	20231012	172000	154739630	8900	8900	8900	8900	0
143	20231012	171900	154739630	8900	8900	8900	8900	0
144	20231012	171800	154739630	8900	8900	8900	8900	0
145	20231012	171700	154739630	8900	8900	8900	8900	0
146	20231012	171600	154739630	8900	8900	8900	8900	0
147	20231012	171500	154739630	8900	8900	8900	8900	0
148	20231012	171400	154739630	8900	8900	8900	8900	0
149	20231012	171300	154739630	8900	8900	8900	8900	0
150	20231012	171200	154739630	8900	8900	8900	8900	0
151	20231012	171100	154739630	8900	8900	8900	8900	0
152	20231012	171000	154739630	8900	8900	8900	8900	213
153	20231012	170900	154739630	8900	8900	8900	8900	0
154	20231012	170800	154739630	8900	8900	8900	8900	0
155	20231012	170700	154739630	8900	8900	8900	8900	0
156	20231012	170600	154739630	8900	8900	8900	8900	0
157	20231012	170500	154739630	8900	8900	8900	8900	0
158	20231012	170400	154739630	8900	8900	8900	8900	0
159	20231012	170300	154739630	8900	8900	8900	8900	0
160	20231012	170200	154739630	8900	8900	8900	8900	0
161	20231012	170100	154739630	8900	8900	8900	8900	0
162	20231012	170000	154739630	8900	8900	8900	8900	0
163	20231012	165900	154739630	8900	8900	8900	8900	0
164	20231012	165800	154739630	8900	8900	8900	8900	0
165	20231012	165700	154739630	8900	8900	8900	8900	0
166	20231012	165600	154739630	8900	8900	8900	8900	0
167	20231012	165500	154739630	8900	8900	8900	8900	0
168	20231012	165400	154739630	8900	8900	8900	8900	0
169	20231012	165300	154739630	8900	8900	8900	8900	0
170	20231012	165200	154739630	8900	8900	8900	8900	0
171	20231012	165100	154739630	8900	8900	8900	8900	0
172	20231012	165000	154739630	8900	8900	8900	8900	0
173	20231012	164900	154739630	8900	8900	8900	8900	0
174	20231012	164800	154739630	8900	8900	8900	8900	0
175	20231012	164700	154739630	8900	8900	8900	8900	0
176	20231012	164600	154739630	8900	8900	8900	8900	0
177	20231012	164500	154739630	8900	8900	8900	8900	0
178	20231012	164400	154739630	8900	8900	8900	8900	0
179	20231012	164300	154739630	8900	8900	8900	8900	0
180	20231012	164200	154739630	8900	8900	8900	8900	0
181	20231012	164100	154739630	8900	8900	8900	8900	0
182	20231012	164000	154739630	8900	8900	8900	8900	213
183	20231012	163900	154739630	8900	8900	8900	8900	0
184	20231012	163800	154739630	8900	8900	8900	8900	0
185	20231012	163700	154739630	8900	8900	8900	8900	0
186	20231012	163600	154739630	8900	8900	8900	8900	0
187	20231012	163500	154739630	8900	8900	8900	8900	0
188	20231012	163400	154739630	8900	8900	8900	8900	0
189	20231012	163300	154739630	8900	8900	8900	8900	0
190	20231012	163200	154739630	8900	8900	8900	8900	0
191	20231012	163100	154739630	8900	8900	8900	8900	0
192	20231012	163000	154739630	8900	8900	8900	8900	0
193	20231012	162900	154739630	8900	8900	8900	8900	0
194	20231012	162800	154739630	8900	8900	8900	8900	0
195	20231012	162700	154739630	8900	8900	8900	8900	0
196	20231012	162600	154739630	8900	8900	8900	8900	0
197	20231012	162500	154739630	8900	8900	8900	8900	0
198	20231012	162400	154739630	8900	8900	8900	8900	0
199	20231012	162300	154739630	8900	8900	8900	8900	0
200	20231012	162200	154739630	8900	8900	8900	8900	0
201	20231012	162100	154739630	8900	8900	8900	8900	0
202	20231012	162000	154739630	8900	8900	8900	8900	0
203	20231012	161900	154739630	8900	8900	8900	8900	0
204	20231012	161800	154739630	8900	8900	8900	8900	0
205	20231012	161700	154739630	8900	8900	8900	8900	0
206	20231012	161600	154739630	8900	8900	8900	8900	0
207	20231012	161500	154739630	8900	8900	8900	8900	0
208	20231012	161400	154739630	8900	8900	8900	8900	0
209	20231012	161300	154739630	8900	8900	8900	8900	0
210	20231012	161200	154739630	8900	8900	8900	8900	0
211	20231012	161100	154739630	8900	8900	8900	8900	0
212	20231012	161000	154739630	8900	8900	8900	8900	213
213	20231012	160900	154739630	8900	8900	8900	8900	0
214	20231012	160800	154739630	8900	8900	8900	8900	0
215	20231012	160700	154739630	8900	8900	8900	8900	0
216	20231012	160600	154739630	8900	8900	8900	8900	0
217	20231012	160500	154739630	8900	8900	8900	8900	0
218	20231012	160400	154739630	8900	8900	8900	8900	0
219	20231012	160300	154739630	8900	8900	8900	8900	0
220	20231012	160200	154739630	8900	8900	8900	8900	0
221	20231012	160100	154739630	8900	8900	8900	8900	0
222	20231012	160000	154739630	8900	8900	8900	8900	0
223	20231012	155900	154739630	8900	8900	8900	8900	0
224	20231012	155800	154739630	8900	8900	8900	8900	0
225	20231012	155700	154739630	8900	8900	8900	8900	0
226	20231012	155600	154739630	8900	8900	8900	8900	0
227	20231012	155500	154739630	8900	8900	8900	8900	0
228	20231012	155400	154739630	8900	8900	8900	8900	0
229	20231012	155300	154739630	8900	8900	8900	8900	0
230	20231012	155200	154739630	8900	8900	8900	8900	0
231	20231012	155100	154739630	8900	8900	8900	8900	0
232	20231012	155000	154739630	8900	8900	8900	8900	0
233	20231012	154900	154739630	8900	8900	8900	8900	0
234	20231012	154800	154739630	8900	8900	8900	8900	0
235	20231012	154700	154739630	8900	8900	8900	8900	0
236	20231012	154600	154739630	8900	8900	8900	8900	0
237	20231012	154500	154739630	8900	8900	8900	8900	0
238	20231012	154400	154739630	8900	8900	8900	8900	0
239	20231012	154300	154739630	8900	8900	8900	8900	0
240	20231012	154200	154739630	8900	8900	8900	8900	0
241	20231012	154100	154739630	8900	8900	8900	8900	0
242	20231012	154000	154739630	8900	8900	8900	8900	213
243	20231012	153900	154739630	8900	8900	8900	8900	0
244	20231012	153800	154739630	8900	8900	8900	8900	0
245	20231012	153700	154739630	8900	8900	8900	8900	0
246	20231012	153600	154739630	8900	8900	8900	8900	0
247	20231012	153500	154739630	8900	8900	8900	8900	0
248	20231012	153400	154739630	8900	8900	8900	8900	0
249	20231012	153300	154739630	8900	8900	8900	8900	0
250	20231012	153200	154739630	8900	8900	8900	8900	0
251	20231012	153100	154739630	8900	8900	8900	8900	0
252	20231012	153000	154739630	8900	8900	8900	8900	213
253	20231012	152900	152843930	8880	8880	8880	8880	0
254	20231012	152800	152843930	8880	8880	8880	8880	0
255	20231012	152700	152843930	8880	8880	8880	8880	0
256	20231012	152600	152843930	8880	8880	8880	8880	0
257	20231012	152500	152843930	8880	8880	8880	8880	0
258	20231012	152400	152843930	8880	8880	8880	8880	0
259	20231012	152300	152843930	8880	8880	8880	8880	0
260	20231012	152200	152843930	8880	8880	8880	8880	0
261	20231012	152100	152843930	8880	8880	8880	8880	0
262	20231012	152000	152843930	8880	8880	8880	8880	0
263	20231012	151900	152843930	8880	8900	8900	8880	285
264	20231012	151800	150311270	8890	8890	8890	8890	0
265	20231012	151700	150311270	8890	8890	8890	8890	0
266	20231012	151600	150311270	8890	8890	8890	8890	1
267	20231012	151500	150302380	8890	8890	8890	8890	0
268	20231012	151400	150302380	8890	8890	8890	8890	0
269	20231012	151300	150302380	8890	8900	8900	8890	105
270	20231012	151200	149368880	8900	8880	8900	8880	52
271	20231012	151100	148906610	8880	8890	8890	8880	146
272	20231012	151000	147608720	8900	8900	8900	8900	0
273	20231012	150900	147608720	8900	8900	8900	8900	0
274	20231012	150800	147608720	8900	8900	8900	8900	8
275	20231012	150700	147537520	8890	8890	8890	8890	0
276	20231012	150600	147537520	8890	8890	8890	8890	0
277	20231012	150500	147537520	8890	8890	8890	8890	9
278	20231012	150400	147457510	8890	8890	8890	8890	1
279	20231012	150300	147448620	8850	8850	8850	8850	0
280	20231012	150200	147448620	8850	8850	8850	8850	0
281	20231012	150100	147448620	8850	8850	8850	8850	0
282	20231012	150000	147448620	8850	8850	8850	8850	0
283	20231012	145900	147448620	8850	8850	8850	8850	0
284	20231012	145800	147448620	8850	8850	8850	8850	0
285	20231012	145700	147448620	8850	8850	8850	8850	47
286	20231012	145600	147032670	8850	8880	8880	8850	444
287	20231012	145500	143099340	8890	8890	8890	8890	0
288	20231012	145400	143099340	8890	8890	8890	8890	1
289	20231012	145300	143090450	8900	8900	8900	8900	0
290	20231012	145200	143090450	8900	8900	8900	8900	0
291	20231012	145100	143090450	8900	8900	8900	8900	3
292	20231012	145000	143063750	8900	8900	8900	8900	0
293	20231012	144900	143063750	8900	8900	8900	8900	3
294	20231012	144800	143037050	8900	8900	8900	8900	0
295	20231012	144700	143037050	8900	8900	8900	8900	0
296	20231012	144600	143037050	8900	8900	8900	8900	0
297	20231012	144500	143037050	8900	8900	8900	8900	0
298	20231012	144400	143037050	8900	8900	8900	8900	239
299	20231012	144300	140909950	8900	8900	8900	8900	0
300	20231012	144200	140909950	8900	8900	8900	8900	0
301	20231012	144100	140909950	8900	8900	8900	8900	0
302	20231012	144000	140909950	8900	8900	8900	8900	0
303	20231012	143900	140909950	8900	8900	8900	8900	0
304	20231012	143800	140909950	8900	8900	8900	8900	10
305	20231012	143700	140820950	8910	8910	8910	8910	0
306	20231012	143600	140820950	8910	8910	8910	8910	0
307	20231012	143500	140820950	8910	8910	8910	8910	0
308	20231012	143400	140820950	8910	8910	8910	8910	15
309	20231012	143300	140687300	8910	8910	8910	8910	0
310	20231012	143200	140687300	8910	8910	8910	8910	74
311	20231012	143100	140027960	8950	8950	8950	8950	0
312	20231012	143000	140027960	8950	8950	8950	8950	1
313	20231012	142900	140019010	8970	8970	8970	8970	0
314	20231012	142800	140019010	8970	8970	8970	8970	0
315	20231012	142700	140019010	8970	8970	8970	8970	0
316	20231012	142600	140019010	8970	8970	8970	8970	0
317	20231012	142500	140019010	8970	8970	8970	8970	0
318	20231012	142400	140019010	8970	8970	8970	8970	0
319	20231012	142300	140019010	8970	8970	8970	8970	0
320	20231012	142200	140019010	8970	8970	8970	8970	0
321	20231012	142100	140019010	8970	8970	8970	8970	0
322	20231012	142000	140019010	8970	8970	8970	8970	0
323	20231012	141900	140019010	8970	8970	8970	8970	0
324	20231012	141800	140019010	8970	8970	8970	8970	0
325	20231012	141700	140019010	8970	8960	8970	8960	276
326	20231012	141600	137543690	8970	8970	8970	8970	0
327	20231012	141500	137543690	8970	8970	8970	8970	0
328	20231012	141400	137543690	8970	8890	8970	8890	1104
329	20231012	141300	127694940	8890	8890	8890	8890	0
330	20231012	141200	127694940	8890	8890	8890	8890	0
331	20231012	141100	127694940	8890	8890	8890	8890	0
332	20231012	141000	127694940	8890	8890	8890	8890	118
333	20231012	140900	126645920	8880	8880	8880	8880	403
334	20231012	140800	123067280	8880	8880	8880	8880	126
335	20231012	140700	121948400	8880	8880	8880	8880	0
336	20231012	140600	121948400	8880	8880	8880	8880	23
337	20231012	140500	121744160	8870	8870	8870	8870	103
338	20231012	140400	120830550	8870	8870	8870	8870	0
339	20231012	140300	120830550	8870	8870	8870	8870	30
340	20231012	140200	120564450	8840	8840	8840	8840	0
341	20231012	140100	120564450	8840	8840	8840	8840	0
342	20231012	140000	120564450	8840	8840	8840	8840	0
343	20231012	135900	120564450	8840	8840	8840	8840	0
344	20231012	135800	120564450	8840	8840	8840	8840	0
345	20231012	135700	120564450	8840	8840	8840	8840	0
346	20231012	135600	120564450	8840	8840	8840	8840	0
347	20231012	135500	120564450	8840	8840	8840	8840	0
348	20231012	135400	120564450	8840	8840	8840	8840	0
349	20231012	135300	120564450	8840	8840	8840	8840	0
350	20231012	135200	120564450	8840	8840	8840	8840	500
351	20231012	135100	116144450	8840	8840	8840	8840	0
352	20231012	135000	116144450	8840	8840	8840	8840	0
353	20231012	134900	116144450	8840	8840	8840	8840	0
354	20231012	134800	116144450	8840	8840	8840	8840	0
355	20231012	134700	116144450	8840	8840	8840	8840	2
356	20231012	134600	116126770	8860	8860	8860	8860	1
357	20231012	134500	116117910	8850	8850	8850	8850	1
358	20231012	134400	116109060	8840	8840	8840	8840	0
359	20231012	134300	116109060	8840	8840	8840	8840	0
360	20231012	134200	116109060	8840	8840	8840	8840	1
361	20231012	134100	116100220	8880	8880	8880	8880	0
362	20231012	134000	116100220	8880	8880	8880	8880	0
363	20231012	133900	116100220	8880	8880	8880	8880	0
364	20231012	133800	116100220	8880	8870	8880	8870	2
365	20231012	133700	116082470	8880	8880	8880	8880	0
366	20231012	133600	116082470	8880	8870	8880	8870	6
367	20231012	133500	116029220	8820	8820	8820	8820	0
368	20231012	133400	116029220	8820	8820	8820	8820	0
369	20231012	133300	116029220	8820	8820	8820	8820	0
370	20231012	133200	116029220	8820	8820	8820	8820	0
371	20231012	133100	116029220	8820	8820	8820	8820	0
372	20231012	133000	116029220	8820	8870	8870	8820	371
373	20231012	132900	112754560	8880	8880	8880	8880	0
374	20231012	132800	112754560	8880	8880	8880	8880	0
375	20231012	132700	112754560	8880	8880	8880	8880	0
376	20231012	132600	112754560	8880	8880	8880	8880	0
377	20231012	132500	112754560	8880	8890	8890	8880	2
378	20231012	132400	112736790	8890	8890	8890	8890	0
379	20231012	132300	112736790	8890	8890	8890	8890	0
380	20231012	132200	112736790	8890	8890	8890	8890	0
381	20231012	132100	112736790	8890	8890	8890	8890	1
382	20231012	132000	112727900	8890	8890	8890	8890	0
383	20231012	131900	112727900	8890	8890	8890	8890	0
384	20231012	131800	112727900	8890	8890	8890	8890	1
385	20231012	131700	112719010	8900	8900	8900	8900	0
386	20231012	131600	112719010	8900	8900	8900	8900	0
387	20231012	131500	112719010	8900	8900	8900	8900	0
388	20231012	131400	112719010	8900	8900	8900	8900	0
389	20231012	131300	112719010	8900	8890	8900	8890	21
390	20231012	131200	112532290	8880	8880	8880	8880	0
391	20231012	131100	112532290	8880	8880	8880	8880	0
392	20231012	131000	112532290	8880	8880	8880	8880	0
393	20231012	130900	112532290	8880	8880	8880	8880	0
394	20231012	130800	112532290	8880	8880	8880	8880	87
395	20231012	130700	111759730	8870	8870	8870	8870	0
396	20231012	130600	111759730	8870	8870	8870	8870	0
397	20231012	130500	111759730	8870	8870	8870	8870	7
398	20231012	130400	111697640	8870	8870	8870	8870	0
399	20231012	130300	111697640	8870	8870	8870	8870	0
400	20231012	130200	111697640	8870	8870	8870	8870	0
401	20231012	130100	111697640	8870	8870	8870	8870	0
402	20231012	130000	111697640	8870	8870	8870	8870	0
403	20231012	125900	111697640	8870	8870	8870	8870	0
404	20231012	125800	111697640	8870	8870	8870	8870	0
405	20231012	125700	111697640	8870	8870	8870	8870	0
406	20231012	125600	111697640	8870	8870	8870	8870	0
407	20231012	125500	111697640	8870	8870	8870	8870	143
408	20231012	125400	110429230	8870	8870	8870	8870	0
409	20231012	125300	110429230	8870	8870	8870	8870	0
410	20231012	125200	110429230	8870	8870	8870	8870	0
411	20231012	125100	110429230	8870	8870	8870	8870	0
412	20231012	125000	110429230	8870	8870	8870	8870	0
413	20231012	124900	110429230	8870	8870	8870	8870	0
414	20231012	124800	110429230	8870	8870	8870	8870	0
415	20231012	124700	110429230	8870	8870	8870	8870	0
416	20231012	124600	110429230	8870	8870	8870	8870	10
417	20231012	124500	110340530	8840	8840	8840	8840	0
418	20231012	124400	110340530	8840	8840	8840	8840	0
419	20231012	124300	110340530	8840	8840	8840	8840	0
420	20231012	124200	110340530	8840	8840	8840	8840	0
421	20231012	124100	110340530	8840	8840	8840	8840	0
422	20231012	124000	110340530	8840	8840	8840	8840	0
423	20231012	123900	110340530	8840	8840	8840	8840	0
424	20231012	123800	110340530	8840	8840	8840	8840	0
425	20231012	123700	110340530	8840	8840	8840	8840	0
426	20231012	123600	110340530	8840	8840	8840	8840	0
427	20231012	123500	110340530	8840	8840	8840	8840	1
428	20231012	123400	110331690	8870	8870	8870	8870	0
429	20231012	123300	110331690	8870	8870	8870	8870	0
430	20231012	123200	110331690	8870	8870	8870	8870	0
431	20231012	123100	110331690	8870	8870	8870	8870	0
432	20231012	123000	110331690	8870	8870	8870	8870	0
433	20231012	122900	110331690	8870	8870	8870	8870	0
434	20231012	122800	110331690	8870	8870	8870	8870	0
435	20231012	122700	110331690	8870	8870	8870	8870	0
436	20231012	122600	110331690	8870	8870	8870	8870	0
437	20231012	122500	110331690	8870	8870	8870	8870	0
438	20231012	122400	110331690	8870	8870	8870	8870	0
439	20231012	122300	110331690	8870	8870	8870	8870	0
440	20231012	122200	110331690	8870	8870	8870	8870	0
441	20231012	122100	110331690	8870	8870	8870	8870	0
442	20231012	122000	110331690	8870	8870	8870	8870	1
443	20231012	121900	110322820	8870	8870	8870	8870	0
444	20231012	121800	110322820	8870	8870	8870	8870	0
445	20231012	121700	110322820	8870	8870	8870	8870	0
446	20231012	121600	110322820	8870	8870	8870	8870	58
447	20231012	121500	109808360	8870	8870	8870	8870	83
448	20231012	121400	109072150	8830	8830	8830	8830	0
449	20231012	121300	109072150	8830	8830	8830	8830	0
450	20231012	121200	109072150	8830	8830	8830	8830	0
451	20231012	121100	109072150	8830	8830	8830	8830	0
452	20231012	121000	109072150	8830	8830	8830	8830	1000
453	20231012	120900	100242150	8870	8870	8870	8870	0
454	20231012	120800	100242150	8870	8870	8870	8870	0
455	20231012	120700	100242150	8870	8870	8870	8870	0
456	20231012	120600	100242150	8870	8870	8870	8870	0
457	20231012	120500	100242150	8870	8870	8870	8870	0
458	20231012	120400	100242150	8870	8870	8870	8870	0
459	20231012	120300	100242150	8870	8870	8870	8870	18
460	20231012	120200	100082490	8820	8820	8820	8820	0
461	20231012	120100	100082490	8820	8820	8820	8820	0
462	20231012	120000	100082490	8820	8820	8820	8820	0
463	20231012	115900	100082490	8820	8820	8820	8820	0
464	20231012	115800	100082490	8820	8820	8820	8820	0
465	20231012	115700	100082490	8820	8820	8820	8820	0
466	20231012	115600	100082490	8820	8820	8820	8820	0
467	20231012	115500	100082490	8820	8860	8860	8820	466
468	20231012	115400	95961950	8870	8870	8870	8870	10
469	20231012	115300	95873250	8880	8880	8880	8880	0
470	20231012	115200	95873250	8880	8880	8880	8880	0
471	20231012	115100	95873250	8880	8880	8880	8880	0
472	20231012	115000	95873250	8880	8880	8880	8880	1
473	20231012	114900	95864370	8860	8860	8860	8860	0
474	20231012	114800	95864370	8860	8860	8860	8860	0
475	20231012	114700	95864370	8860	8860	8860	8860	0
476	20231012	114600	95864370	8860	8860	8860	8860	0
477	20231012	114500	95864370	8860	8860	8860	8860	0
478	20231012	114400	95864370	8860	8860	8860	8860	0
479	20231012	114300	95864370	8860	8860	8860	8860	0
480	20231012	114200	95864370	8860	8860	8860	8860	0
481	20231012	114100	95864370	8860	8860	8860	8860	0
482	20231012	114000	95864370	8860	8860	8860	8860	0
483	20231012	113900	95864370	8860	8860	8860	8860	0
484	20231012	113800	95864370	8860	8860	8860	8860	0
485	20231012	113700	95864370	8860	8840	8860	8840	155
486	20231012	113600	94493450	8830	8850	8850	8830	612
487	20231012	113500	89085380	8860	8900	8930	8860	89
488	20231012	113400	88296260	8830	8850	8850	8830	444
489	20231012	113300	84372830	8830	8900	8900	8830	900
490	20231012	113200	76393750	8900	8900	8900	8900	0
491	20231012	113100	76393750	8900	8900	8900	8900	0
492	20231012	113000	76393750	8900	8900	8900	8900	0
493	20231012	112900	76393750	8900	8900	8900	8900	0
494	20231012	112800	76393750	8900	8900	8900	8900	0
495	20231012	112700	76393750	8900	8920	8920	8900	32
496	20231012	112600	76108350	8900	8900	8900	8900	0
497	20231012	112500	76108350	8900	8900	8900	8900	1
498	20231012	112400	76099450	8940	8940	8940	8940	0
499	20231012	112300	76099450	8940	8940	8940	8940	0
500	20231012	112200	76099450	8940	8940	8940	8940	1
501	20231012	112100	76090510	8940	8940	8940	8940	0
502	20231012	112000	76090510	8940	8940	8940	8940	0
503	20231012	111900	76090510	8940	8940	8940	8940	0
504	20231012	111800	76090510	8940	8940	8940	8940	0
505	20231012	111700	76090510	8940	8940	8940	8940	0
506	20231012	111600	76090510	8940	8940	8940	8940	0
507	20231012	111500	76090510	8940	8940	8940	8940	0
508	20231012	111400	76090510	8940	8940	8940	8940	0
509	20231012	111300	76090510	8940	8940	8940	8940	0
510	20231012	111200	76090510	8940	8940	8940	8940	0
511	20231012	111100	76090510	8940	8940	8940	8940	13
512	20231012	111000	75974290	8950	8950	8950	8950	0
513	20231012	110900	75974290	8950	8950	8950	8950	0
514	20231012	110800	75974290	8950	8950	8950	8950	0
515	20231012	110700	75974290	8950	8950	8950	8950	0
516	20231012	110600	75974290	8950	8950	8950	8950	0
517	20231012	110500	75974290	8950	8950	8950	8950	0
518	20231012	110400	75974290	8950	8950	8950	8950	0
519	20231012	110300	75974290	8950	8950	8950	8950	0
520	20231012	110200	75974290	8950	8950	8950	8950	0
521	20231012	110100	75974290	8950	8950	8950	8950	0
522	20231012	110000	75974290	8950	8950	8950	8950	0
523	20231012	105900	75974290	8950	8950	8950	8950	0
524	20231012	105800	75974290	8950	8950	8950	8950	0
525	20231012	105700	75974290	8950	8950	8950	8950	0
526	20231012	105600	75974290	8950	8950	8950	8950	0
527	20231012	105500	75974290	8950	8950	8950	8950	0
528	20231012	105400	75974290	8950	8950	8950	8950	0
529	20231012	105300	75974290	8950	8950	8950	8950	1
530	20231012	105200	75965340	8950	8950	8950	8950	0
531	20231012	105100	75965340	8950	8950	8950	8950	110
532	20231012	105000	74980840	8950	8950	8950	8950	1
533	20231012	104900	74971890	8890	8890	8890	8890	57
534	20231012	104800	74465160	8890	8910	8910	8890	250
535	20231012	104700	72242260	8970	8970	8970	8970	0
536	20231012	104600	72242260	8970	8970	8970	8970	0
537	20231012	104500	72242260	8970	8970	8970	8970	0
538	20231012	104400	72242260	8970	8970	8970	8970	1
539	20231012	104300	72233290	8990	8990	8990	8990	0
540	20231012	104200	72233290	8990	8990	8990	8990	0
541	20231012	104100	72233290	8990	8990	8990	8990	0
542	20231012	104000	72233290	8990	8990	8990	8990	0
543	20231012	103900	72233290	8990	8990	8990	8990	0
544	20231012	103800	72233290	8990	8990	8990	8990	0
545	20231012	103700	72233290	8990	8990	8990	8990	0
546	20231012	103600	72233290	8990	8990	8990	8990	0
547	20231012	103500	72233290	8990	8990	8990	8990	0
548	20231012	103400	72233290	8990	8920	8990	8920	123
549	20231012	103300	71135370	8900	8880	8910	8880	755
550	20231012	103200	64424740	8880	8870	8880	8870	50
551	20231012	103100	63981190	8870	8870	8870	8870	0
552	20231012	103000	63981190	8870	8870	8870	8870	0
553	20231012	102900	63981190	8870	8870	8870	8870	0
554	20231012	102800	63981190	8870	8870	8870	8870	0
555	20231012	102700	63981190	8870	8870	8870	8870	0
556	20231012	102600	63981190	8870	8870	8870	8870	0
557	20231012	102500	63981190	8870	8870	8870	8870	3
558	20231012	102400	63954580	8870	8870	8870	8870	0
559	20231012	102300	63954580	8870	8870	8870	8870	0
560	20231012	102200	63954580	8870	8870	8870	8870	0
561	20231012	102100	63954580	8870	8870	8870	8870	0
562	20231012	102000	63954580	8870	8870	8870	8870	0
563	20231012	101900	63954580	8870	8870	8870	8870	0
564	20231012	101800	63954580	8870	8870	8870	8870	77
565	20231012	101700	63271590	8890	8870	8890	8870	46
566	20231012	101600	62863340	8870	8870	8870	8870	0
567	20231012	101500	62863340	8870	8870	8870	8870	0
568	20231012	101400	62863340	8870	8870	8870	8870	0
569	20231012	101300	62863340	8870	8870	8870	8870	0
570	20231012	101200	62863340	8870	8870	8870	8870	1
571	20231012	101100	62854470	8880	8830	8880	8790	2863
572	20231012	101000	37605720	8870	8870	8870	8870	0
573	20231012	100900	37605720	8870	8870	8870	8870	1
574	20231012	100800	37596850	8880	8880	8880	8880	0
575	20231012	100700	37596850	8880	8880	8880	8880	1
576	20231012	100600	37587970	8830	8840	8840	8830	2100
577	20231012	100500	19043960	8870	8870	8870	8870	0
578	20231012	100400	19043960	8870	8870	8870	8870	0
579	20231012	100300	19043960	8870	8870	8870	8870	1
580	20231012	100200	19035090	8880	8880	8880	8880	0
581	20231012	100100	19035090	8880	8880	8880	8880	0
582	20231012	100000	19035090	8880	8870	8880	8870	2
583	20231012	095900	19017340	8840	8840	8840	8840	43
584	20231012	095800	18637220	8840	8840	8840	8840	3
585	20231012	095700	18610700	8840	8840	8840	8840	35
586	20231012	095600	18301300	8840	8840	8840	8840	60
587	20231012	095500	17770900	8880	8880	8880	8880	0
588	20231012	095400	17770900	8880	8880	8880	8880	0
589	20231012	095300	17770900	8880	8880	8880	8880	0
590	20231012	095200	17770900	8880	8880	8880	8880	0
591	20231012	095100	17770900	8880	8880	8880	8880	90
592	20231012	095000	16971700	8870	8850	8870	8850	492
593	20231012	094900	12613350	8850	8850	8850	8850	7
594	20231012	094800	12551400	8850	8850	8850	8850	0
595	20231012	094700	12551400	8850	8850	8850	8850	0
596	20231012	094600	12551400	8850	8850	8850	8850	6
597	20231012	094500	12498300	8850	8820	8850	8820	235
598	20231012	094400	10420900	8840	8840	8840	8840	0
599	20231012	094300	10420900	8840	8840	8840	8840	17
600	20231012	094200	10270620	8840	8840	8840	8840	1
601	20231012	094100	10261780	8840	8820	8840	8810	347
602	20231012	094000	7201290	8810	8810	8810	8810	58
603	20231012	093900	6690310	8820	8820	8820	8820	1
604	20231012	093800	6681490	8820	8820	8820	8820	1
605	20231012	093700	6672670	8820	8820	8820	8820	5
606	20231012	093600	6628570	8830	8830	8830	8830	8
607	20231012	093500	6557930	8830	8830	8830	8830	0
608	20231012	093400	6557930	8830	8840	8840	8830	11
609	20231012	093300	6460790	8830	8830	8830	8830	0
610	20231012	093200	6460790	8830	8830	8830	8830	3
611	20231012	093100	6434300	8830	8830	8830	8830	0
612	20231012	093000	6434300	8830	8830	8830	8830	0
613	20231012	092900	6434300	8830	8830	8830	8830	0
614	20231012	092800	6434300	8830	8830	8830	8830	0
615	20231012	092700	6434300	8830	8830	8830	8830	58
616	20231012	092600	5922160	8850	8850	8850	8850	0
617	20231012	092500	5922160	8850	8830	8850	8830	131
618	20231012	092400	4764110	8850	8850	8850	8850	0
619	20231012	092300	4764110	8850	8850	8850	8850	0
620	20231012	092200	4764110	8850	8850	8850	8850	0
621	20231012	092100	4764110	8850	8850	8850	8850	1
622	20231012	092000	4755260	8850	8850	8850	8850	0
623	20231012	091900	4755260	8850	8850	8850	8850	10
624	20231012	091800	4666760	8850	8850	8850	8850	1
625	20231012	091700	4657910	8820	8820	8820	8820	10
626	20231012	091600	4569710	8860	8860	8860	8860	1
627	20231012	091500	4560850	8820	8820	8820	8820	0
628	20231012	091400	4560850	8820	8820	8820	8820	7
629	20231012	091300	4499110	8820	8820	8820	8820	0
630	20231012	091200	4499110	8820	8820	8820	8820	0
631	20231012	091100	4499110	8820	8820	8820	8820	0
632	20231012	091000	4499110	8820	8820	8820	8820	0
633	20231012	090900	4499110	8820	8820	8820	8820	0
634	20231012	090800	4499110	8820	8860	8860	8820	2
635	20231012	090700	4481430	8810	8810	8810	8810	0
636	20231012	090600	4481430	8810	8810	8810	8810	0
637	20231012	090500	4481430	8810	8810	8810	8810	0
638	20231012	090400	4481430	8810	8810	8810	8810	3
639	20231012	090300	4455000	8810	8810	8810	8810	0
640	20231012	090200	4455000	8810	8810	8810	8810	0
641	20231012	090100	4455000	8810	8830	8850	8810	210
642	20231012	090000	2601900	8850	8850	8850	8850	294