KissMeData/236200/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202600	176942040	20200	20200	20200	20200	276
3	20231006	202500	176942040	20200	20200	20200	20200	0
4	20231006	202400	176942040	20200	20200	20200	20200	0
5	20231006	202300	176942040	20200	20200	20200	20200	0
6	20231006	202200	176942040	20200	20200	20200	20200	0
7	20231006	202100	176942040	20200	20200	20200	20200	0
8	20231006	202000	176942040	20200	20200	20200	20200	0
9	20231006	201900	176942040	20200	20200	20200	20200	0
10	20231006	201800	176942040	20200	20200	20200	20200	0
11	20231006	201700	176942040	20200	20200	20200	20200	0
12	20231006	201600	176942040	20200	20200	20200	20200	0
13	20231006	201500	176942040	20200	20200	20200	20200	0
14	20231006	201400	176942040	20200	20200	20200	20200	0
15	20231006	201300	176942040	20200	20200	20200	20200	0
16	20231006	201200	176942040	20200	20200	20200	20200	0
17	20231006	201100	176942040	20200	20200	20200	20200	0
18	20231006	201000	176942040	20200	20200	20200	20200	0
19	20231006	200900	176942040	20200	20200	20200	20200	0
20	20231006	200800	176942040	20200	20200	20200	20200	0
21	20231006	200700	176942040	20200	20200	20200	20200	0
22	20231006	200600	176942040	20200	20200	20200	20200	0
23	20231006	200500	176942040	20200	20200	20200	20200	0
24	20231006	200400	176942040	20200	20200	20200	20200	0
25	20231006	200300	176942040	20200	20200	20200	20200	0
26	20231006	200200	176942040	20200	20200	20200	20200	0
27	20231006	200100	176942040	20200	20200	20200	20200	0
28	20231006	200000	176942040	20200	20200	20200	20200	0
29	20231006	195900	176942040	20200	20200	20200	20200	0
30	20231006	195800	176942040	20200	20200	20200	20200	0
31	20231006	195700	176942040	20200	20200	20200	20200	0
32	20231006	195600	176942040	20200	20200	20200	20200	276
33	20231006	195500	176942040	20200	20200	20200	20200	0
34	20231006	195400	176942040	20200	20200	20200	20200	0
35	20231006	195300	176942040	20200	20200	20200	20200	0
36	20231006	195200	176942040	20200	20200	20200	20200	0
37	20231006	195100	176942040	20200	20200	20200	20200	0
38	20231006	195000	176942040	20200	20200	20200	20200	0
39	20231006	194900	176942040	20200	20200	20200	20200	0
40	20231006	194800	176942040	20200	20200	20200	20200	0
41	20231006	194700	176942040	20200	20200	20200	20200	0
42	20231006	194600	176942040	20200	20200	20200	20200	0
43	20231006	194500	176942040	20200	20200	20200	20200	0
44	20231006	194400	176942040	20200	20200	20200	20200	0
45	20231006	194300	176942040	20200	20200	20200	20200	0
46	20231006	194200	176942040	20200	20200	20200	20200	0
47	20231006	194100	176942040	20200	20200	20200	20200	0
48	20231006	194000	176942040	20200	20200	20200	20200	0
49	20231006	193900	176942040	20200	20200	20200	20200	0
50	20231006	193800	176942040	20200	20200	20200	20200	0
51	20231006	193700	176942040	20200	20200	20200	20200	0
52	20231006	193600	176942040	20200	20200	20200	20200	0
53	20231006	193500	176942040	20200	20200	20200	20200	0
54	20231006	193400	176942040	20200	20200	20200	20200	0
55	20231006	193300	176942040	20200	20200	20200	20200	0
56	20231006	193200	176942040	20200	20200	20200	20200	0
57	20231006	193100	176942040	20200	20200	20200	20200	0
58	20231006	193000	176942040	20200	20200	20200	20200	0
59	20231006	192900	176942040	20200	20200	20200	20200	0
60	20231006	192800	176942040	20200	20200	20200	20200	0
61	20231006	192700	176942040	20200	20200	20200	20200	0
62	20231006	192600	176942040	20200	20200	20200	20200	276
63	20231006	192500	176942040	20200	20200	20200	20200	0
64	20231006	192400	176942040	20200	20200	20200	20200	0
65	20231006	192300	176942040	20200	20200	20200	20200	0
66	20231006	192200	176942040	20200	20200	20200	20200	0
67	20231006	192100	176942040	20200	20200	20200	20200	0
68	20231006	192000	176942040	20200	20200	20200	20200	0
69	20231006	191900	176942040	20200	20200	20200	20200	0
70	20231006	191800	176942040	20200	20200	20200	20200	0
71	20231006	191700	176942040	20200	20200	20200	20200	0
72	20231006	191600	176942040	20200	20200	20200	20200	0
73	20231006	191500	176942040	20200	20200	20200	20200	0
74	20231006	191400	176942040	20200	20200	20200	20200	0
75	20231006	191300	176942040	20200	20200	20200	20200	0
76	20231006	191200	176942040	20200	20200	20200	20200	0
77	20231006	191100	176942040	20200	20200	20200	20200	0
78	20231006	191000	176942040	20200	20200	20200	20200	0
79	20231006	190900	176942040	20200	20200	20200	20200	0
80	20231006	190800	176942040	20200	20200	20200	20200	0
81	20231006	190700	176942040	20200	20200	20200	20200	0
82	20231006	190600	176942040	20200	20200	20200	20200	0
83	20231006	190500	176942040	20200	20200	20200	20200	0
84	20231006	190400	176942040	20200	20200	20200	20200	0
85	20231006	190300	176942040	20200	20200	20200	20200	0
86	20231006	190200	176942040	20200	20200	20200	20200	0
87	20231006	190100	176942040	20200	20200	20200	20200	0
88	20231006	190000	176942040	20200	20200	20200	20200	0
89	20231006	185900	176942040	20200	20200	20200	20200	0
90	20231006	185800	176942040	20200	20200	20200	20200	0
91	20231006	185700	176942040	20200	20200	20200	20200	0
92	20231006	185600	176942040	20200	20200	20200	20200	276
93	20231006	185500	176942040	20200	20200	20200	20200	0
94	20231006	185400	176942040	20200	20200	20200	20200	0
95	20231006	185300	176942040	20200	20200	20200	20200	0
96	20231006	185200	176942040	20200	20200	20200	20200	0
97	20231006	185100	176942040	20200	20200	20200	20200	0
98	20231006	185000	176942040	20200	20200	20200	20200	0
99	20231006	184900	176942040	20200	20200	20200	20200	0
100	20231006	184800	176942040	20200	20200	20200	20200	0
101	20231006	184700	176942040	20200	20200	20200	20200	0
102	20231006	184600	176942040	20200	20200	20200	20200	0
103	20231006	184500	176942040	20200	20200	20200	20200	0
104	20231006	184400	176942040	20200	20200	20200	20200	0
105	20231006	184300	176942040	20200	20200	20200	20200	0
106	20231006	184200	176942040	20200	20200	20200	20200	0
107	20231006	184100	176942040	20200	20200	20200	20200	0
108	20231006	184000	176942040	20200	20200	20200	20200	0
109	20231006	183900	176942040	20200	20200	20200	20200	0
110	20231006	183800	176942040	20200	20200	20200	20200	0
111	20231006	183700	176942040	20200	20200	20200	20200	0
112	20231006	183600	176942040	20200	20200	20200	20200	0
113	20231006	183500	176942040	20200	20200	20200	20200	0
114	20231006	183400	176942040	20200	20200	20200	20200	0
115	20231006	183300	176942040	20200	20200	20200	20200	0
116	20231006	183200	176942040	20200	20200	20200	20200	0
117	20231006	183100	176942040	20200	20200	20200	20200	0
118	20231006	183000	176942040	20200	20200	20200	20200	0
119	20231006	182900	176942040	20200	20200	20200	20200	0
120	20231006	182800	176942040	20200	20200	20200	20200	0
121	20231006	182700	176942040	20200	20200	20200	20200	0
122	20231006	182600	176942040	20200	20200	20200	20200	276
123	20231006	182500	176942040	20200	20200	20200	20200	0
124	20231006	182400	176942040	20200	20200	20200	20200	0
125	20231006	182300	176942040	20200	20200	20200	20200	0
126	20231006	182200	176942040	20200	20200	20200	20200	0
127	20231006	182100	176942040	20200	20200	20200	20200	0
128	20231006	182000	176942040	20200	20200	20200	20200	0
129	20231006	181900	176942040	20200	20200	20200	20200	0
130	20231006	181800	176942040	20200	20200	20200	20200	0
131	20231006	181700	176942040	20200	20200	20200	20200	0
132	20231006	181600	176942040	20200	20200	20200	20200	0
133	20231006	181500	176942040	20200	20200	20200	20200	0
134	20231006	181400	176942040	20200	20200	20200	20200	0
135	20231006	181300	176942040	20200	20200	20200	20200	0
136	20231006	181200	176942040	20200	20200	20200	20200	0
137	20231006	181100	176942040	20200	20200	20200	20200	0
138	20231006	181000	176942040	20200	20200	20200	20200	0
139	20231006	180900	176942040	20200	20200	20200	20200	0
140	20231006	180800	176942040	20200	20200	20200	20200	0
141	20231006	180700	176942040	20200	20200	20200	20200	0
142	20231006	180600	176942040	20200	20200	20200	20200	0
143	20231006	180500	176942040	20200	20200	20200	20200	0
144	20231006	180400	176942040	20200	20200	20200	20200	0
145	20231006	180300	176942040	20200	20200	20200	20200	0
146	20231006	180200	176942040	20200	20200	20200	20200	0
147	20231006	180100	176942040	20200	20200	20200	20200	0
148	20231006	180000	176942040	20200	20200	20200	20200	0
149	20231006	175900	176942040	20200	20200	20200	20200	0
150	20231006	175800	176942040	20200	20200	20200	20200	0
151	20231006	175700	176942040	20200	20200	20200	20200	0
152	20231006	175600	176942040	20200	20200	20200	20200	276
153	20231006	175500	176942040	20200	20200	20200	20200	0
154	20231006	175400	176942040	20200	20200	20200	20200	0
155	20231006	175300	176942040	20200	20200	20200	20200	0
156	20231006	175200	176942040	20200	20200	20200	20200	0
157	20231006	175100	176942040	20200	20200	20200	20200	0
158	20231006	175000	176942040	20200	20200	20200	20200	0
159	20231006	174900	176942040	20200	20200	20200	20200	0
160	20231006	174800	176942040	20200	20200	20200	20200	0
161	20231006	174700	176942040	20200	20200	20200	20200	0
162	20231006	174600	176942040	20200	20200	20200	20200	0
163	20231006	174500	176942040	20200	20200	20200	20200	0
164	20231006	174400	176942040	20200	20200	20200	20200	0
165	20231006	174300	176942040	20200	20200	20200	20200	0
166	20231006	174200	176942040	20200	20200	20200	20200	0
167	20231006	174100	176942040	20200	20200	20200	20200	0
168	20231006	174000	176942040	20200	20200	20200	20200	0
169	20231006	173900	176942040	20200	20200	20200	20200	0
170	20231006	173800	176942040	20200	20200	20200	20200	0
171	20231006	173700	176942040	20200	20200	20200	20200	0
172	20231006	173600	176942040	20200	20200	20200	20200	0
173	20231006	173500	176942040	20200	20200	20200	20200	0
174	20231006	173400	176942040	20200	20200	20200	20200	0
175	20231006	173300	176942040	20200	20200	20200	20200	0
176	20231006	173200	176942040	20200	20200	20200	20200	0
177	20231006	173100	176942040	20200	20200	20200	20200	0
178	20231006	173000	176942040	20200	20200	20200	20200	0
179	20231006	172900	176942040	20200	20200	20200	20200	0
180	20231006	172800	176942040	20200	20200	20200	20200	0
181	20231006	172700	176942040	20200	20200	20200	20200	0
182	20231006	172600	176942040	20200	20200	20200	20200	276
183	20231006	172500	176942040	20200	20200	20200	20200	0
184	20231006	172400	176942040	20200	20200	20200	20200	0
185	20231006	172300	176942040	20200	20200	20200	20200	0
186	20231006	172200	176942040	20200	20200	20200	20200	0
187	20231006	172100	176942040	20200	20200	20200	20200	0
188	20231006	172000	176942040	20200	20200	20200	20200	0
189	20231006	171900	176942040	20200	20200	20200	20200	0
190	20231006	171800	176942040	20200	20200	20200	20200	0
191	20231006	171700	176942040	20200	20200	20200	20200	0
192	20231006	171600	176942040	20200	20200	20200	20200	0
193	20231006	171500	176942040	20200	20200	20200	20200	0
194	20231006	171400	176942040	20200	20200	20200	20200	0
195	20231006	171300	176942040	20200	20200	20200	20200	0
196	20231006	171200	176942040	20200	20200	20200	20200	0
197	20231006	171100	176942040	20200	20200	20200	20200	0
198	20231006	171000	176942040	20200	20200	20200	20200	0
199	20231006	170900	176942040	20200	20200	20200	20200	0
200	20231006	170800	176942040	20200	20200	20200	20200	0
201	20231006	170700	176942040	20200	20200	20200	20200	0
202	20231006	170600	176942040	20200	20200	20200	20200	0
203	20231006	170500	176942040	20200	20200	20200	20200	0
204	20231006	170400	176942040	20200	20200	20200	20200	0
205	20231006	170300	176942040	20200	20200	20200	20200	0
206	20231006	170200	176942040	20200	20200	20200	20200	0
207	20231006	170100	176942040	20200	20200	20200	20200	0
208	20231006	170000	176942040	20200	20200	20200	20200	0
209	20231006	165900	176942040	20200	20200	20200	20200	0
210	20231006	165800	176942040	20200	20200	20200	20200	0
211	20231006	165700	176942040	20200	20200	20200	20200	0
212	20231006	165600	176942040	20200	20200	20200	20200	276
213	20231006	165500	176942040	20200	20200	20200	20200	0
214	20231006	165400	176942040	20200	20200	20200	20200	0
215	20231006	165300	176942040	20200	20200	20200	20200	0
216	20231006	165200	176942040	20200	20200	20200	20200	0
217	20231006	165100	176942040	20200	20200	20200	20200	0
218	20231006	165000	176942040	20200	20200	20200	20200	0
219	20231006	164900	176942040	20200	20200	20200	20200	0
220	20231006	164800	176942040	20200	20200	20200	20200	0
221	20231006	164700	176942040	20200	20200	20200	20200	0
222	20231006	164600	176942040	20200	20200	20200	20200	0
223	20231006	164500	176942040	20200	20200	20200	20200	0
224	20231006	164400	176942040	20200	20200	20200	20200	0
225	20231006	164300	176942040	20200	20200	20200	20200	0
226	20231006	164200	176942040	20200	20200	20200	20200	0
227	20231006	164100	176942040	20200	20200	20200	20200	0
228	20231006	164000	176942040	20200	20200	20200	20200	0
229	20231006	163900	176942040	20200	20200	20200	20200	0
230	20231006	163800	176942040	20200	20200	20200	20200	0
231	20231006	163700	176942040	20200	20200	20200	20200	0
232	20231006	163600	176942040	20200	20200	20200	20200	0
233	20231006	163500	176942040	20200	20200	20200	20200	0
234	20231006	163400	176942040	20200	20200	20200	20200	0
235	20231006	163300	176942040	20200	20200	20200	20200	0
236	20231006	163200	176942040	20200	20200	20200	20200	0
237	20231006	163100	176942040	20200	20200	20200	20200	0
238	20231006	163000	176942040	20200	20200	20200	20200	0
239	20231006	162900	176942040	20200	20200	20200	20200	0
240	20231006	162800	176942040	20200	20200	20200	20200	0
241	20231006	162700	176942040	20200	20200	20200	20200	0
242	20231006	162600	176942040	20200	20200	20200	20200	276
243	20231006	162500	176942040	20200	20200	20200	20200	0
244	20231006	162400	176942040	20200	20200	20200	20200	0
245	20231006	162300	176942040	20200	20200	20200	20200	0
246	20231006	162200	176942040	20200	20200	20200	20200	0
247	20231006	162100	176942040	20200	20200	20200	20200	0
248	20231006	162000	176942040	20200	20200	20200	20200	0
249	20231006	161900	176942040	20200	20200	20200	20200	0
250	20231006	161800	176942040	20200	20200	20200	20200	0
251	20231006	161700	176942040	20200	20200	20200	20200	0
252	20231006	161600	176942040	20200	20200	20200	20200	0
253	20231006	161500	176942040	20200	20200	20200	20200	0
254	20231006	161400	176942040	20200	20200	20200	20200	0
255	20231006	161300	176942040	20200	20200	20200	20200	0
256	20231006	161200	176942040	20200	20200	20200	20200	0
257	20231006	161100	176942040	20200	20200	20200	20200	0
258	20231006	161000	176942040	20200	20200	20200	20200	0
259	20231006	160900	176942040	20200	20200	20200	20200	0
260	20231006	160800	176942040	20200	20200	20200	20200	0
261	20231006	160700	176942040	20200	20200	20200	20200	0
262	20231006	160600	176942040	20200	20200	20200	20200	0
263	20231006	160500	176942040	20200	20200	20200	20200	0
264	20231006	160400	176942040	20200	20200	20200	20200	0
265	20231006	160300	176942040	20200	20200	20200	20200	0
266	20231006	160200	176942040	20200	20200	20200	20200	0
267	20231006	160100	176942040	20200	20200	20200	20200	0
268	20231006	160000	176942040	20200	20200	20200	20200	0
269	20231006	155900	176942040	20200	20200	20200	20200	0
270	20231006	155800	176942040	20200	20200	20200	20200	0
271	20231006	155700	176942040	20200	20200	20200	20200	0
272	20231006	155600	176942040	20200	20200	20200	20200	276
273	20231006	155500	176942040	20200	20200	20200	20200	0
274	20231006	155400	176942040	20200	20200	20200	20200	0
275	20231006	155300	176942040	20200	20200	20200	20200	0
276	20231006	155200	176942040	20200	20200	20200	20200	0
277	20231006	155100	176942040	20200	20200	20200	20200	0
278	20231006	155000	176942040	20200	20200	20200	20200	0
279	20231006	154900	176942040	20200	20200	20200	20200	0
280	20231006	154800	176942040	20200	20200	20200	20200	0
281	20231006	154700	176942040	20200	20200	20200	20200	0
282	20231006	154600	176942040	20200	20200	20200	20200	0
283	20231006	154500	176942040	20200	20200	20200	20200	0
284	20231006	154400	176942040	20200	20200	20200	20200	0
285	20231006	154300	176942040	20200	20200	20200	20200	0
286	20231006	154200	176942040	20200	20200	20200	20200	0
287	20231006	154100	176942040	20200	20200	20200	20200	0
288	20231006	154000	176942040	20200	20200	20200	20200	0
289	20231006	153900	176942040	20200	20200	20200	20200	0
290	20231006	153800	176942040	20200	20200	20200	20200	0
291	20231006	153700	176942040	20200	20200	20200	20200	0
292	20231006	153600	176942040	20200	20200	20200	20200	0
293	20231006	153500	176942040	20200	20200	20200	20200	0
294	20231006	153400	176942040	20200	20200	20200	20200	0
295	20231006	153300	176942040	20200	20200	20200	20200	0
296	20231006	153200	176942040	20200	20200	20200	20200	0
297	20231006	153100	176942040	20200	20200	20200	20200	0
298	20231006	153000	176942040	20200	20200	20200	20200	276
299	20231006	152900	171366840	20200	20200	20200	20200	0
300	20231006	152800	171366840	20200	20200	20200	20200	0
301	20231006	152700	171366840	20200	20200	20200	20200	0
302	20231006	152600	171366840	20200	20200	20200	20200	0
303	20231006	152500	171366840	20200	20200	20200	20200	0
304	20231006	152400	171366840	20200	20200	20200	20200	0
305	20231006	152300	171366840	20200	20200	20200	20200	0
306	20231006	152200	171366840	20200	20200	20200	20200	0
307	20231006	152100	171366840	20200	20200	20200	20200	0
308	20231006	152000	171366840	20200	20200	20200	20200	0
309	20231006	151900	171366840	20200	20200	20200	20200	0
310	20231006	151800	171366840	20200	20200	20200	20200	0
311	20231006	151700	171366840	20200	20200	20200	20200	0
312	20231006	151600	171366840	20200	20200	20200	20200	0
313	20231006	151500	171366840	20200	20200	20200	20200	0
314	20231006	151400	171366840	20200	20200	20200	20200	1
315	20231006	151300	171346640	20150	20150	20150	20150	95
316	20231006	151200	169432390	20100	20100	20100	20100	0
317	20231006	151100	169432390	20100	20100	20100	20100	0
318	20231006	151000	169432390	20100	20100	20100	20100	0
319	20231006	150900	169432390	20100	20100	20100	20100	0
320	20231006	150800	169432390	20100	20100	20100	20100	0
321	20231006	150700	169432390	20100	20100	20100	20100	0
322	20231006	150600	169432390	20100	20100	20100	20100	1
323	20231006	150500	169412290	20050	20050	20050	20050	100
324	20231006	150400	167407290	20050	20050	20050	20050	0
325	20231006	150300	167407290	20050	20100	20100	20050	36
326	20231006	150200	166683740	20050	20100	20100	20050	410
327	20231006	150100	158462290	20100	20100	20100	20100	0
328	20231006	150000	158462290	20100	20100	20100	20100	0
329	20231006	145900	158462290	20100	20100	20150	20100	93
330	20231006	145800	156592640	20100	20100	20100	20100	0
331	20231006	145700	156592640	20100	20050	20100	20050	6
332	20231006	145600	156472290	20150	20150	20150	20150	0
333	20231006	145500	156472290	20150	20150	20150	20150	0
334	20231006	145400	156472290	20150	20050	20150	20050	5
335	20231006	145300	156371940	20100	20100	20100	20100	13
336	20231006	145200	156110640	20150	20050	20150	20050	6
337	20231006	145100	155990240	20150	20150	20150	20150	0
338	20231006	145000	155990240	20150	20150	20150	20150	0
339	20231006	144900	155990240	20150	20050	20150	20050	6
340	20231006	144800	155869840	20150	20150	20150	20150	0
341	20231006	144700	155869840	20150	20050	20150	20050	10
342	20231006	144600	155668990	20100	20100	20100	20100	2
343	20231006	144500	155628790	20100	20100	20100	20100	0
344	20231006	144400	155628790	20100	20100	20100	20100	346
345	20231006	144300	148674190	20150	20150	20150	20150	0
346	20231006	144200	148674190	20150	20150	20150	20150	6
347	20231006	144100	148553290	20150	20150	20150	20150	0
348	20231006	144000	148553290	20150	20150	20150	20150	0
349	20231006	143900	148553290	20150	20150	20150	20150	5
350	20231006	143800	148452540	20150	20150	20150	20150	0
351	20231006	143700	148452540	20150	20150	20150	20150	5
352	20231006	143600	148351790	20150	20150	20150	20150	0
353	20231006	143500	148351790	20150	20150	20150	20150	0
354	20231006	143400	148351790	20150	20150	20150	20150	4
355	20231006	143300	148271190	20200	20200	20200	20200	1
356	20231006	143200	148250990	20150	20150	20150	20150	5
357	20231006	143100	148150240	20200	20200	20200	20100	102
358	20231006	143000	146099840	20100	20100	20100	20100	0
359	20231006	142900	146099840	20100	20150	20150	20100	115
360	20231006	142800	143783340	20200	20200	20200	20200	0
361	20231006	142700	143783340	20200	20100	20200	20100	5
362	20231006	142600	143682740	20200	20200	20200	20200	2
363	20231006	142500	143642340	20100	20100	20100	20100	0
364	20231006	142400	143642340	20100	20200	20200	20100	7
365	20231006	142300	143501440	20200	20200	20200	20200	0
366	20231006	142200	143501440	20200	20100	20200	20100	6
367	20231006	142100	143380740	20200	20200	20200	20200	0
368	20231006	142000	143380740	20200	20200	20200	20200	1
369	20231006	141900	143360540	20100	20100	20100	20100	4
370	20231006	141800	143280140	20200	20200	20200	20200	0
371	20231006	141700	143280140	20200	20100	20200	20100	6
372	20231006	141600	143159440	20200	20200	20200	20200	0
373	20231006	141500	143159440	20200	20200	20200	20200	1
374	20231006	141400	143139240	20100	20100	20100	20100	4
375	20231006	141300	143058840	20200	20200	20200	20200	0
376	20231006	141200	143058840	20200	20100	20200	20100	7
377	20231006	141100	142917940	20200	20200	20200	20200	0
378	20231006	141000	142917940	20200	20200	20200	20200	12
379	20231006	140900	142675540	20100	20100	20100	20100	5
380	20231006	140800	142575040	20200	20200	20200	20200	1
381	20231006	140700	142554840	20100	20100	20100	20100	4
382	20231006	140600	142474440	20200	20200	20200	20200	14
383	20231006	140500	142191640	20150	20150	20150	20150	50
384	20231006	140400	141184140	20150	20150	20150	20150	5
385	20231006	140300	141083390	20200	20200	20200	20200	20
386	20231006	140200	140679390	20200	20150	20200	20150	25
387	20231006	140100	140175590	20200	20150	20200	20150	21
388	20231006	140000	139752390	20150	20150	20150	20150	20
389	20231006	135900	139349390	20150	20150	20200	20150	7
390	20231006	135800	139208240	20150	20150	20150	20150	35
391	20231006	135700	138502990	20150	20150	20150	20150	10
392	20231006	135600	138301490	20200	20200	20200	20200	19
393	20231006	135500	137917690	20150	20150	20150	20150	0
394	20231006	135400	137917690	20150	20150	20150	20150	5
395	20231006	135300	137816940	20200	20200	20200	20200	7
396	20231006	135200	137675540	20150	20150	20150	20150	4
397	20231006	135100	137594940	20200	20200	20200	20200	0
398	20231006	135000	137594940	20200	20200	20200	20200	1
399	20231006	134900	137574740	20150	20200	20200	20150	6
400	20231006	134800	137453790	20150	20150	20150	20150	0
401	20231006	134700	137453790	20150	20150	20150	20150	4
402	20231006	134600	137373190	20150	20150	20150	20150	0
403	20231006	134500	137373190	20150	20150	20150	20150	0
404	20231006	134400	137373190	20150	20150	20150	20150	5
405	20231006	134300	137272440	20150	20150	20150	20150	0
406	20231006	134200	137272440	20150	20150	20150	20150	5
407	20231006	134100	137171690	20150	20150	20150	20150	0
408	20231006	134000	137171690	20150	20150	20150	20150	0
409	20231006	133900	137171690	20150	20150	20150	20150	4
410	20231006	133800	137091090	20200	20200	20200	20200	2
411	20231006	133700	137050690	20150	20150	20150	20150	6
412	20231006	133600	136929790	20150	20150	20150	20150	0
413	20231006	133500	136929790	20150	20150	20150	20150	0
414	20231006	133400	136929790	20150	20150	20150	20150	5
415	20231006	133300	136829040	20200	20200	20200	20200	0
416	20231006	133200	136829040	20200	20150	20200	20150	5
417	20231006	133100	136728240	20200	20150	20200	20150	52
418	20231006	133000	135680340	20200	20200	20200	20200	2
419	20231006	132900	135639940	20150	20150	20150	20150	5
420	20231006	132800	135539190	20200	20200	20200	20200	0
421	20231006	132700	135539190	20200	20200	20200	20150	10
422	20231006	132600	135337390	20200	20200	20200	20200	1
423	20231006	132500	135317190	20200	20150	20200	20150	8
424	20231006	132400	135155840	20150	20150	20150	20150	0
425	20231006	132300	135155840	20150	20150	20150	20150	0
426	20231006	132200	135155840	20150	20200	20200	20150	6
427	20231006	132100	135034890	20150	20150	20150	20150	0
428	20231006	132000	135034890	20150	20150	20150	20150	4
429	20231006	131900	134954290	20200	20200	20200	20200	0
430	20231006	131800	134954290	20200	20200	20200	20200	1
431	20231006	131700	134934090	20150	20150	20150	20150	5
432	20231006	131600	134833340	20150	20150	20150	20150	0
433	20231006	131500	134833340	20150	20150	20150	20150	5
434	20231006	131400	134732590	20150	20150	20150	20150	1
435	20231006	131300	134712440	20150	20150	20150	20150	0
436	20231006	131200	134712440	20150	20150	20150	20150	4
437	20231006	131100	134631840	20150	20150	20150	20150	0
438	20231006	131000	134631840	20150	20150	20150	20150	5
439	20231006	130900	134531090	20150	20150	20150	20150	2
440	20231006	130800	134490790	20200	20200	20200	20200	1
441	20231006	130700	134470590	20200	20150	20200	20150	5
442	20231006	130600	134369790	20200	20200	20200	20200	3
443	20231006	130500	134309190	20150	20150	20150	20150	5
444	20231006	130400	134208440	20200	20200	20200	20200	20
445	20231006	130300	133804440	20200	20200	20200	20200	0
446	20231006	130200	133804440	20200	20150	20200	20150	6
447	20231006	130100	133683490	20200	20200	20200	20200	0
448	20231006	130000	133683490	20200	20150	20200	20150	5
449	20231006	125900	133582690	20200	20200	20200	20200	2
450	20231006	125800	133542290	20200	20200	20200	20200	1
451	20231006	125700	133522090	20150	20150	20150	20150	153
452	20231006	125600	130439140	20150	20150	20150	20150	1
453	20231006	125500	130418990	20150	20100	20150	20100	6
454	20231006	125400	130298340	20200	20100	20200	20100	63
455	20231006	125300	129031940	20200	20200	20200	20200	1
456	20231006	125200	129011740	20100	20200	20200	20100	7
457	20231006	125100	128870840	20100	20100	20100	20100	0
458	20231006	125000	128870840	20100	20100	20100	20100	5
459	20231006	124900	128770340	20200	20200	20200	20200	2
460	20231006	124800	128729940	20100	20100	20100	20100	21
461	20231006	124700	128307840	20100	20100	20100	20100	5
462	20231006	124600	128207340	20200	20200	20200	20200	0
463	20231006	124500	128207340	20200	20100	20200	20100	5
464	20231006	124400	128106740	20200	20200	20200	20200	0
465	20231006	124300	128106740	20200	20200	20200	20200	2
466	20231006	124200	128066340	20200	20100	20200	20100	6
467	20231006	124100	127945640	20200	20200	20200	20200	0
468	20231006	124000	127945640	20200	20150	20200	20150	6
469	20231006	123900	127824640	20200	20200	20200	20200	0
470	20231006	123800	127824640	20200	20200	20200	20200	6
471	20231006	123700	127703440	20100	20100	20100	20100	5
472	20231006	123600	127602940	20100	20100	20100	20100	0
473	20231006	123500	127602940	20100	20100	20100	20100	5
474	20231006	123400	127502440	20200	20200	20200	20200	0
475	20231006	123300	127502440	20200	20200	20200	20200	2
476	20231006	123200	127462040	20100	20100	20100	20100	4
477	20231006	123100	127381640	20100	20100	20100	20100	0
478	20231006	123000	127381640	20100	20100	20100	20100	5
479	20231006	122900	127281140	20150	20150	20150	20150	1
480	20231006	122800	127260990	20200	20200	20200	20200	1
481	20231006	122700	127240790	20150	20150	20150	20150	5
482	20231006	122600	127140040	20200	20200	20200	20200	0
483	20231006	122500	127140040	20200	20100	20200	20100	5
484	20231006	122400	127039440	20150	20150	20150	20150	2
485	20231006	122300	126999140	20200	20150	20200	20150	5
486	20231006	122200	126898290	20150	20150	20150	20150	2
487	20231006	122100	126857990	20200	20200	20200	20200	2
488	20231006	122000	126817590	20100	20100	20100	20100	4
489	20231006	121900	126737190	20200	20200	20200	20200	0
490	20231006	121800	126737190	20200	20200	20200	20200	1
491	20231006	121700	126716990	20100	20100	20100	20100	5
492	20231006	121600	126616490	20200	20200	20200	20200	0
493	20231006	121500	126616490	20200	20100	20200	20100	7
494	20231006	121400	126475590	20150	20150	20150	20150	0
495	20231006	121300	126475590	20150	20150	20150	20150	4
496	20231006	121200	126394990	20150	20150	20150	20150	1
497	20231006	121100	126374840	20200	20150	20200	20150	41
498	20231006	121000	125548640	20200	20150	20200	20150	6
499	20231006	120900	125427690	20200	20200	20200	20200	0
500	20231006	120800	125427690	20200	20200	20200	20200	0
501	20231006	120700	125427690	20200	20200	20200	20150	12
502	20231006	120600	125185640	20200	20200	20200	20200	0
503	20231006	120500	125185640	20200	20100	20200	20100	5
504	20231006	120400	125085040	20200	20200	20200	20200	0
505	20231006	120300	125085040	20200	20200	20200	20200	1
506	20231006	120200	125064840	20100	20100	20100	20100	5
507	20231006	120100	124964340	20200	20150	20200	20150	11
508	20231006	120000	124742640	20200	20150	20200	20150	6
509	20231006	115900	124621690	20200	20200	20200	20200	0
510	20231006	115800	124621690	20200	20200	20200	20200	1
511	20231006	115700	124601490	20150	20150	20150	20150	4
512	20231006	115600	124520890	20200	20200	20200	20200	0
513	20231006	115500	124520890	20200	20100	20200	20100	6
514	20231006	115400	124400190	20200	20200	20200	20200	1
515	20231006	115300	124379990	20100	20100	20100	20100	0
516	20231006	115200	124379990	20100	20200	20200	20100	6
517	20231006	115100	124259190	20100	20100	20100	20100	0
518	20231006	115000	124259190	20100	20100	20100	20100	5
519	20231006	114900	124158690	20200	20200	20200	20200	0
520	20231006	114800	124158690	20200	20200	20200	20200	4
521	20231006	114700	124077890	20100	20200	20200	20100	6
522	20231006	114600	123957190	20200	20100	20200	20100	121
523	20231006	114500	121519140	20100	20100	20100	20100	2
524	20231006	114400	121478940	20100	20100	20100	20100	0
525	20231006	114300	121478940	20100	20100	20100	20100	5
526	20231006	114200	121378440	20100	20100	20100	20100	0
527	20231006	114100	121378440	20100	20100	20100	20100	0
528	20231006	114000	121378440	20100	20100	20100	20100	5
529	20231006	113900	121277940	20100	20100	20100	20100	0
530	20231006	113800	121277940	20100	20100	20150	20100	66
531	20231006	113700	119950740	20200	20200	20200	20200	0
532	20231006	113600	119950740	20200	20200	20200	20200	0
533	20231006	113500	119950740	20200	20100	20200	20100	7
534	20231006	113400	119809840	20200	20200	20200	20200	0
535	20231006	113300	119809840	20200	20100	20200	20100	6
536	20231006	113200	119689040	20200	20200	20200	20200	0
537	20231006	113100	119689040	20200	20200	20200	20200	0
538	20231006	113000	119689040	20200	20100	20200	20100	6
539	20231006	112900	119568340	20200	20200	20200	20200	0
540	20231006	112800	119568340	20200	20100	20200	20100	6
541	20231006	112700	119447640	20200	20200	20200	20200	0
542	20231006	112600	119447640	20200	20200	20200	20200	1
543	20231006	112500	119427440	20100	20100	20100	20100	4
544	20231006	112400	119347040	20200	20200	20200	20200	0
545	20231006	112300	119347040	20200	20100	20200	20100	8
546	20231006	112200	119185940	20100	20100	20150	20100	95
547	20231006	112100	117274040	20150	20150	20150	20150	0
548	20231006	112000	117274040	20150	20250	20250	20100	190
549	20231006	111900	113444590	20150	20150	20150	20150	40
550	20231006	111800	112638590	20150	20150	20150	20150	4
551	20231006	111700	112557990	20250	20250	20250	20250	0
552	20231006	111600	112557990	20250	20150	20250	20150	23
553	20231006	111500	112094240	20150	20150	20250	20150	38
554	20231006	111400	111328340	20250	20150	20250	20150	6
555	20231006	111300	111207340	20150	20150	20150	20150	4
556	20231006	111200	111126740	20150	20150	20150	20150	3
557	20231006	111100	111066290	20150	20150	20150	20150	0
558	20231006	111000	111066290	20150	20150	20150	20150	5
559	20231006	110900	110965540	20200	20200	20200	20200	0
560	20231006	110800	110965540	20200	20150	20200	20150	7
561	20231006	110700	110824390	20200	20200	20200	20200	112
562	20231006	110600	108561990	20200	20250	20250	20200	39
563	20231006	110500	107774040	20200	20200	20200	20200	4
564	20231006	110400	107693240	20250	20250	20250	20250	0
565	20231006	110300	107693240	20250	20200	20250	20200	6
566	20231006	110200	107571990	20250	20250	20250	20250	0
567	20231006	110100	107571990	20250	20250	20250	20250	3
568	20231006	110000	107511240	20200	20200	20250	20200	7
569	20231006	105900	107369790	20250	20250	20250	20250	2
570	20231006	105800	107329290	20200	20200	20200	20200	24
571	20231006	105700	106844490	20300	20300	20300	20300	0
572	20231006	105600	106844490	20300	20300	20300	20300	0
573	20231006	105500	106844490	20300	20200	20300	20200	6
574	20231006	105400	106723190	20300	20300	20300	20300	0
575	20231006	105300	106723190	20300	20200	20300	20200	7
576	20231006	105200	106581590	20300	20300	20300	20300	0
577	20231006	105100	106581590	20300	20300	20300	20300	2
578	20231006	105000	106540990	20200	20200	20200	20200	4
579	20231006	104900	106460190	20300	20300	20300	20300	0
580	20231006	104800	106460190	20300	20200	20300	20200	11
581	20231006	104700	106237590	20300	20300	20300	20300	0
582	20231006	104600	106237590	20300	20300	20300	20300	1
583	20231006	104500	106217290	20200	20200	20200	20200	4
584	20231006	104400	106136490	20300	20300	20300	20300	0
585	20231006	104300	106136490	20300	20200	20300	20200	7
586	20231006	104200	105994890	20300	20300	20300	20300	0
587	20231006	104100	105994890	20300	20300	20300	20300	2
588	20231006	104000	105954290	20200	20300	20300	20200	7
589	20231006	103900	105812690	20200	20200	20200	20200	0
590	20231006	103800	105812690	20200	20200	20200	20200	4
591	20231006	103700	105731890	20200	20200	20200	20200	1
592	20231006	103600	105711690	20300	20300	20300	20300	2
593	20231006	103500	105671090	20200	20200	20200	20200	7
594	20231006	103400	105529690	20200	20200	20200	20200	0
595	20231006	103300	105529690	20200	20200	20200	20200	5
596	20231006	103200	105428690	20200	20200	20200	20200	0
597	20231006	103100	105428690	20200	20200	20200	20200	0
598	20231006	103000	105428690	20200	20300	20300	20200	5
599	20231006	102900	105327590	20300	20300	20300	20300	0
600	20231006	102800	105327590	20300	20200	20300	20200	8
601	20231006	102700	105165690	20300	20300	20300	20300	0
602	20231006	102600	105165690	20300	20300	20300	20300	5
603	20231006	102500	105064190	20200	20200	20200	20200	4
604	20231006	102400	104983390	20250	20200	20300	20200	164
605	20231006	102300	101663140	20200	20200	20200	20200	25
606	20231006	102200	101158140	20300	20300	20300	20300	0
607	20231006	102100	101158140	20300	20200	20300	20200	47
608	20231006	102000	100205940	20200	20200	20200	20200	5
609	20231006	101900	100104940	20250	20250	20250	20250	1
610	20231006	101800	100084690	20200	20200	20200	20200	4
611	20231006	101700	100003890	20250	20250	20250	20250	8
612	20231006	101600	99841890	20250	20250	20250	20250	0
613	20231006	101500	99841890	20250	20250	20250	20250	5
614	20231006	101400	99740640	20250	20250	20250	20250	0
615	20231006	101300	99740640	20250	20250	20250	20250	5
616	20231006	101200	99639390	20250	20250	20250	20250	0
617	20231006	101100	99639390	20250	20250	20250	20250	0
618	20231006	101000	99639390	20250	20250	20250	20250	4
619	20231006	100900	99558390	20250	20250	20250	20250	5
620	20231006	100800	99457140	20300	20250	20300	20250	11
621	20231006	100700	99234340	20250	20250	20250	20250	15
622	20231006	100600	98930590	20300	20250	20300	20250	25
623	20231006	100500	98424090	20250	20250	20250	20250	4
624	20231006	100400	98343090	20300	20250	20300	20250	25
625	20231006	100300	97836590	20250	20300	20300	20250	21
626	20231006	100200	97411290	20250	20250	20250	20250	0
627	20231006	100100	97411290	20250	20250	20250	20250	1
628	20231006	100000	97391040	20300	20300	20300	20300	0
629	20231006	095900	97391040	20300	20300	20300	20300	0
630	20231006	095800	97391040	20300	20300	20300	20300	0
631	20231006	095700	97391040	20300	20300	20300	20300	0
632	20231006	095600	97391040	20300	20300	20300	20300	0
633	20231006	095500	97391040	20300	20300	20300	20300	0
634	20231006	095400	97391040	20300	20300	20300	20300	152
635	20231006	095300	94305440	20300	20300	20300	20300	0
636	20231006	095200	94305440	20300	20300	20300	20300	0
637	20231006	095100	94305440	20300	20300	20300	20300	73
638	20231006	095000	92823540	20300	20300	20300	20300	0
639	20231006	094900	92823540	20300	20300	20300	20300	0
640	20231006	094800	92823540	20300	20300	20300	20300	0
641	20231006	094700	92823540	20300	20300	20300	20300	1
642	20231006	094600	92803240	20250	20250	20250	20250	0
643	20231006	094500	92803240	20250	20250	20250	20250	50
644	20231006	094400	91790740	20250	20250	20250	20250	0
645	20231006	094300	91790740	20250	20250	20250	20250	0
646	20231006	094200	91790740	20250	20250	20250	20250	0
647	20231006	094100	91790740	20250	20250	20250	20250	0
648	20231006	094000	91790740	20250	20250	20250	20250	0
649	20231006	093900	91790740	20250	20250	20250	20250	0
650	20231006	093800	91790740	20250	20350	20350	20250	11
651	20231006	093700	91567890	20350	20350	20350	20350	5
652	20231006	093600	91466140	20350	20350	20350	20350	0
653	20231006	093500	91466140	20350	20350	20350	20350	1
654	20231006	093400	91445790	20350	20300	20350	20300	101
655	20231006	093300	89395440	20350	20350	20350	20350	1
656	20231006	093200	89375090	20350	20350	20350	20350	0
657	20231006	093100	89375090	20350	20350	20350	20350	0
658	20231006	093000	89375090	20350	20350	20350	20350	0
659	20231006	092900	89375090	20350	20300	20350	20300	73
660	20231006	092800	87892840	20300	20300	20300	20300	0
661	20231006	092700	87892840	20300	20300	20300	20300	0
662	20231006	092600	87892840	20300	20300	20300	20300	0
663	20231006	092500	87892840	20300	20300	20300	20300	5
664	20231006	092400	87791340	20300	20300	20300	20300	0
665	20231006	092300	87791340	20300	20300	20300	20300	0
666	20231006	092200	87791340	20300	20200	20300	20200	22
667	20231006	092100	87344940	20300	20300	20300	20300	176
668	20231006	092000	83772140	20400	20400	20400	20400	1
669	20231006	091900	83751740	20300	20400	20400	20200	139
670	20231006	091800	80928840	20350	20400	20500	20350	110
671	20231006	091700	78687390	20450	20150	20450	20150	1136
672	20231006	091600	55671390	20100	20100	20100	20100	1
673	20231006	091500	55651290	20200	20200	20200	20200	0
674	20231006	091400	55651290	20200	20100	20200	20100	671
675	20231006	091300	42154040	20050	20000	20100	20000	34
676	20231006	091200	41471390	20100	20100	20100	20100	10
677	20231006	091100	41270390	20100	20100	20100	20100	0
678	20231006	091000	41270390	20100	20100	20100	20100	0
679	20231006	090900	41270390	20100	20000	20250	20000	269
680	20231006	090800	35885640	20000	19990	20000	19990	515
681	20231006	090700	25586640	19980	19980	19980	19980	12
682	20231006	090600	25346880	19980	19980	19980	19980	0
683	20231006	090500	25346880	19980	19980	19980	19980	5
684	20231006	090400	25246980	19890	19890	19890	19890	5
685	20231006	090300	25147530	20000	20000	20000	20000	0
686	20231006	090200	25147530	20000	20000	20000	20000	0
687	20231006	090100	25147530	20000	20000	20000	20000	0
688	20231006	090000	25147530	20000	19810	20000	19810	1263