KissMeData/238490/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202800	57019530	5830	5830	5830	5830	141
3	20231010	202700	57019530	5830	5830	5830	5830	0
4	20231010	202600	57019530	5830	5830	5830	5830	0
5	20231010	202500	57019530	5830	5830	5830	5830	0
6	20231010	202400	57019530	5830	5830	5830	5830	0
7	20231010	202300	57019530	5830	5830	5830	5830	0
8	20231010	202200	57019530	5830	5830	5830	5830	0
9	20231010	202100	57019530	5830	5830	5830	5830	0
10	20231010	202000	57019530	5830	5830	5830	5830	0
11	20231010	201900	57019530	5830	5830	5830	5830	0
12	20231010	201800	57019530	5830	5830	5830	5830	0
13	20231010	201700	57019530	5830	5830	5830	5830	0
14	20231010	201600	57019530	5830	5830	5830	5830	0
15	20231010	201500	57019530	5830	5830	5830	5830	0
16	20231010	201400	57019530	5830	5830	5830	5830	0
17	20231010	201300	57019530	5830	5830	5830	5830	0
18	20231010	201200	57019530	5830	5830	5830	5830	0
19	20231010	201100	57019530	5830	5830	5830	5830	0
20	20231010	201000	57019530	5830	5830	5830	5830	0
21	20231010	200900	57019530	5830	5830	5830	5830	0
22	20231010	200800	57019530	5830	5830	5830	5830	0
23	20231010	200700	57019530	5830	5830	5830	5830	0
24	20231010	200600	57019530	5830	5830	5830	5830	0
25	20231010	200500	57019530	5830	5830	5830	5830	0
26	20231010	200400	57019530	5830	5830	5830	5830	0
27	20231010	200300	57019530	5830	5830	5830	5830	0
28	20231010	200200	57019530	5830	5830	5830	5830	0
29	20231010	200100	57019530	5830	5830	5830	5830	0
30	20231010	200000	57019530	5830	5830	5830	5830	0
31	20231010	195900	57019530	5830	5830	5830	5830	0
32	20231010	195800	57019530	5830	5830	5830	5830	141
33	20231010	195700	57019530	5830	5830	5830	5830	0
34	20231010	195600	57019530	5830	5830	5830	5830	0
35	20231010	195500	57019530	5830	5830	5830	5830	0
36	20231010	195400	57019530	5830	5830	5830	5830	0
37	20231010	195300	57019530	5830	5830	5830	5830	0
38	20231010	195200	57019530	5830	5830	5830	5830	0
39	20231010	195100	57019530	5830	5830	5830	5830	0
40	20231010	195000	57019530	5830	5830	5830	5830	0
41	20231010	194900	57019530	5830	5830	5830	5830	0
42	20231010	194800	57019530	5830	5830	5830	5830	0
43	20231010	194700	57019530	5830	5830	5830	5830	0
44	20231010	194600	57019530	5830	5830	5830	5830	0
45	20231010	194500	57019530	5830	5830	5830	5830	0
46	20231010	194400	57019530	5830	5830	5830	5830	0
47	20231010	194300	57019530	5830	5830	5830	5830	0
48	20231010	194200	57019530	5830	5830	5830	5830	0
49	20231010	194100	57019530	5830	5830	5830	5830	0
50	20231010	194000	57019530	5830	5830	5830	5830	0
51	20231010	193900	57019530	5830	5830	5830	5830	0
52	20231010	193800	57019530	5830	5830	5830	5830	0
53	20231010	193700	57019530	5830	5830	5830	5830	0
54	20231010	193600	57019530	5830	5830	5830	5830	0
55	20231010	193500	57019530	5830	5830	5830	5830	0
56	20231010	193400	57019530	5830	5830	5830	5830	0
57	20231010	193300	57019530	5830	5830	5830	5830	0
58	20231010	193200	57019530	5830	5830	5830	5830	0
59	20231010	193100	57019530	5830	5830	5830	5830	0
60	20231010	193000	57019530	5830	5830	5830	5830	0
61	20231010	192900	57019530	5830	5830	5830	5830	0
62	20231010	192800	57019530	5830	5830	5830	5830	141
63	20231010	192700	57019530	5830	5830	5830	5830	0
64	20231010	192600	57019530	5830	5830	5830	5830	0
65	20231010	192500	57019530	5830	5830	5830	5830	0
66	20231010	192400	57019530	5830	5830	5830	5830	0
67	20231010	192300	57019530	5830	5830	5830	5830	0
68	20231010	192200	57019530	5830	5830	5830	5830	0
69	20231010	192100	57019530	5830	5830	5830	5830	0
70	20231010	192000	57019530	5830	5830	5830	5830	0
71	20231010	191900	57019530	5830	5830	5830	5830	0
72	20231010	191800	57019530	5830	5830	5830	5830	0
73	20231010	191700	57019530	5830	5830	5830	5830	0
74	20231010	191600	57019530	5830	5830	5830	5830	0
75	20231010	191500	57019530	5830	5830	5830	5830	0
76	20231010	191400	57019530	5830	5830	5830	5830	0
77	20231010	191300	57019530	5830	5830	5830	5830	0
78	20231010	191200	57019530	5830	5830	5830	5830	0
79	20231010	191100	57019530	5830	5830	5830	5830	0
80	20231010	191000	57019530	5830	5830	5830	5830	0
81	20231010	190900	57019530	5830	5830	5830	5830	0
82	20231010	190800	57019530	5830	5830	5830	5830	0
83	20231010	190700	57019530	5830	5830	5830	5830	0
84	20231010	190600	57019530	5830	5830	5830	5830	0
85	20231010	190500	57019530	5830	5830	5830	5830	0
86	20231010	190400	57019530	5830	5830	5830	5830	0
87	20231010	190300	57019530	5830	5830	5830	5830	0
88	20231010	190200	57019530	5830	5830	5830	5830	0
89	20231010	190100	57019530	5830	5830	5830	5830	0
90	20231010	190000	57019530	5830	5830	5830	5830	0
91	20231010	185900	57019530	5830	5830	5830	5830	0
92	20231010	185800	57019530	5830	5830	5830	5830	141
93	20231010	185700	57019530	5830	5830	5830	5830	0
94	20231010	185600	57019530	5830	5830	5830	5830	0
95	20231010	185500	57019530	5830	5830	5830	5830	0
96	20231010	185400	57019530	5830	5830	5830	5830	0
97	20231010	185300	57019530	5830	5830	5830	5830	0
98	20231010	185200	57019530	5830	5830	5830	5830	0
99	20231010	185100	57019530	5830	5830	5830	5830	0
100	20231010	185000	57019530	5830	5830	5830	5830	0
101	20231010	184900	57019530	5830	5830	5830	5830	0
102	20231010	184800	57019530	5830	5830	5830	5830	0
103	20231010	184700	57019530	5830	5830	5830	5830	0
104	20231010	184600	57019530	5830	5830	5830	5830	0
105	20231010	184500	57019530	5830	5830	5830	5830	0
106	20231010	184400	57019530	5830	5830	5830	5830	0
107	20231010	184300	57019530	5830	5830	5830	5830	0
108	20231010	184200	57019530	5830	5830	5830	5830	0
109	20231010	184100	57019530	5830	5830	5830	5830	0
110	20231010	184000	57019530	5830	5830	5830	5830	0
111	20231010	183900	57019530	5830	5830	5830	5830	0
112	20231010	183800	57019530	5830	5830	5830	5830	0
113	20231010	183700	57019530	5830	5830	5830	5830	0
114	20231010	183600	57019530	5830	5830	5830	5830	0
115	20231010	183500	57019530	5830	5830	5830	5830	0
116	20231010	183400	57019530	5830	5830	5830	5830	0
117	20231010	183300	57019530	5830	5830	5830	5830	0
118	20231010	183200	57019530	5830	5830	5830	5830	0
119	20231010	183100	57019530	5830	5830	5830	5830	0
120	20231010	183000	57019530	5830	5830	5830	5830	0
121	20231010	182900	57019530	5830	5830	5830	5830	0
122	20231010	182800	57019530	5830	5830	5830	5830	141
123	20231010	182700	57019530	5830	5830	5830	5830	0
124	20231010	182600	57019530	5830	5830	5830	5830	0
125	20231010	182500	57019530	5830	5830	5830	5830	0
126	20231010	182400	57019530	5830	5830	5830	5830	0
127	20231010	182300	57019530	5830	5830	5830	5830	0
128	20231010	182200	57019530	5830	5830	5830	5830	0
129	20231010	182100	57019530	5830	5830	5830	5830	0
130	20231010	182000	57019530	5830	5830	5830	5830	0
131	20231010	181900	57019530	5830	5830	5830	5830	0
132	20231010	181800	57019530	5830	5830	5830	5830	0
133	20231010	181700	57019530	5830	5830	5830	5830	0
134	20231010	181600	57019530	5830	5830	5830	5830	0
135	20231010	181500	57019530	5830	5830	5830	5830	0
136	20231010	181400	57019530	5830	5830	5830	5830	0
137	20231010	181300	57019530	5830	5830	5830	5830	0
138	20231010	181200	57019530	5830	5830	5830	5830	0
139	20231010	181100	57019530	5830	5830	5830	5830	0
140	20231010	181000	57019530	5830	5830	5830	5830	0
141	20231010	180900	57019530	5830	5830	5830	5830	0
142	20231010	180800	57019530	5830	5830	5830	5830	0
143	20231010	180700	57019530	5830	5830	5830	5830	0
144	20231010	180600	57019530	5830	5830	5830	5830	0
145	20231010	180500	57019530	5830	5830	5830	5830	0
146	20231010	180400	57019530	5830	5830	5830	5830	0
147	20231010	180300	57019530	5830	5830	5830	5830	0
148	20231010	180200	57019530	5830	5830	5830	5830	0
149	20231010	180100	57019530	5830	5830	5830	5830	0
150	20231010	180000	57019530	5830	5830	5830	5830	0
151	20231010	175900	57019530	5830	5830	5830	5830	0
152	20231010	175800	57019530	5830	5830	5830	5830	141
153	20231010	175700	57019530	5830	5830	5830	5830	0
154	20231010	175600	57019530	5830	5830	5830	5830	0
155	20231010	175500	57019530	5830	5830	5830	5830	0
156	20231010	175400	57019530	5830	5830	5830	5830	0
157	20231010	175300	57019530	5830	5830	5830	5830	0
158	20231010	175200	57019530	5830	5830	5830	5830	0
159	20231010	175100	57019530	5830	5830	5830	5830	0
160	20231010	175000	57019530	5830	5830	5830	5830	0
161	20231010	174900	57019530	5830	5830	5830	5830	0
162	20231010	174800	57019530	5830	5830	5830	5830	0
163	20231010	174700	57019530	5830	5830	5830	5830	0
164	20231010	174600	57019530	5830	5830	5830	5830	0
165	20231010	174500	57019530	5830	5830	5830	5830	0
166	20231010	174400	57019530	5830	5830	5830	5830	0
167	20231010	174300	57019530	5830	5830	5830	5830	0
168	20231010	174200	57019530	5830	5830	5830	5830	0
169	20231010	174100	57019530	5830	5830	5830	5830	0
170	20231010	174000	57019530	5830	5830	5830	5830	0
171	20231010	173900	57019530	5830	5830	5830	5830	0
172	20231010	173800	57019530	5830	5830	5830	5830	0
173	20231010	173700	57019530	5830	5830	5830	5830	0
174	20231010	173600	57019530	5830	5830	5830	5830	0
175	20231010	173500	57019530	5830	5830	5830	5830	0
176	20231010	173400	57019530	5830	5830	5830	5830	0
177	20231010	173300	57019530	5830	5830	5830	5830	0
178	20231010	173200	57019530	5830	5830	5830	5830	0
179	20231010	173100	57019530	5830	5830	5830	5830	0
180	20231010	173000	57019530	5830	5830	5830	5830	0
181	20231010	172900	57019530	5830	5830	5830	5830	0
182	20231010	172800	57019530	5830	5830	5830	5830	141
183	20231010	172700	57019530	5830	5830	5830	5830	0
184	20231010	172600	57019530	5830	5830	5830	5830	0
185	20231010	172500	57019530	5830	5830	5830	5830	0
186	20231010	172400	57019530	5830	5830	5830	5830	0
187	20231010	172300	57019530	5830	5830	5830	5830	0
188	20231010	172200	57019530	5830	5830	5830	5830	0
189	20231010	172100	57019530	5830	5830	5830	5830	0
190	20231010	172000	57019530	5830	5830	5830	5830	0
191	20231010	171900	57019530	5830	5830	5830	5830	0
192	20231010	171800	57019530	5830	5830	5830	5830	0
193	20231010	171700	57019530	5830	5830	5830	5830	0
194	20231010	171600	57019530	5830	5830	5830	5830	0
195	20231010	171500	57019530	5830	5830	5830	5830	0
196	20231010	171400	57019530	5830	5830	5830	5830	0
197	20231010	171300	57019530	5830	5830	5830	5830	0
198	20231010	171200	57019530	5830	5830	5830	5830	0
199	20231010	171100	57019530	5830	5830	5830	5830	0
200	20231010	171000	57019530	5830	5830	5830	5830	0
201	20231010	170900	57019530	5830	5830	5830	5830	0
202	20231010	170800	57019530	5830	5830	5830	5830	0
203	20231010	170700	57019530	5830	5830	5830	5830	0
204	20231010	170600	57019530	5830	5830	5830	5830	0
205	20231010	170500	57019530	5830	5830	5830	5830	0
206	20231010	170400	57019530	5830	5830	5830	5830	0
207	20231010	170300	57019530	5830	5830	5830	5830	0
208	20231010	170200	57019530	5830	5830	5830	5830	0
209	20231010	170100	57019530	5830	5830	5830	5830	0
210	20231010	170000	57019530	5830	5830	5830	5830	0
211	20231010	165900	57019530	5830	5830	5830	5830	0
212	20231010	165800	57019530	5830	5830	5830	5830	141
213	20231010	165700	57019530	5830	5830	5830	5830	0
214	20231010	165600	57019530	5830	5830	5830	5830	0
215	20231010	165500	57019530	5830	5830	5830	5830	0
216	20231010	165400	57019530	5830	5830	5830	5830	0
217	20231010	165300	57019530	5830	5830	5830	5830	0
218	20231010	165200	57019530	5830	5830	5830	5830	0
219	20231010	165100	57019530	5830	5830	5830	5830	0
220	20231010	165000	57019530	5830	5830	5830	5830	0
221	20231010	164900	57019530	5830	5830	5830	5830	0
222	20231010	164800	57019530	5830	5830	5830	5830	0
223	20231010	164700	57019530	5830	5830	5830	5830	0
224	20231010	164600	57019530	5830	5830	5830	5830	0
225	20231010	164500	57019530	5830	5830	5830	5830	0
226	20231010	164400	57019530	5830	5830	5830	5830	0
227	20231010	164300	57019530	5830	5830	5830	5830	0
228	20231010	164200	57019530	5830	5830	5830	5830	0
229	20231010	164100	57019530	5830	5830	5830	5830	0
230	20231010	164000	57019530	5830	5830	5830	5830	0
231	20231010	163900	57019530	5830	5830	5830	5830	0
232	20231010	163800	57019530	5830	5830	5830	5830	0
233	20231010	163700	57019530	5830	5830	5830	5830	0
234	20231010	163600	57019530	5830	5830	5830	5830	0
235	20231010	163500	57019530	5830	5830	5830	5830	0
236	20231010	163400	57019530	5830	5830	5830	5830	0
237	20231010	163300	57019530	5830	5830	5830	5830	0
238	20231010	163200	57019530	5830	5830	5830	5830	0
239	20231010	163100	57019530	5830	5830	5830	5830	0
240	20231010	163000	57019530	5830	5830	5830	5830	0
241	20231010	162900	57019530	5830	5830	5830	5830	0
242	20231010	162800	57019530	5830	5830	5830	5830	141
243	20231010	162700	57019530	5830	5830	5830	5830	0
244	20231010	162600	57019530	5830	5830	5830	5830	0
245	20231010	162500	57019530	5830	5830	5830	5830	0
246	20231010	162400	57019530	5830	5830	5830	5830	0
247	20231010	162300	57019530	5830	5830	5830	5830	0
248	20231010	162200	57019530	5830	5830	5830	5830	0
249	20231010	162100	57019530	5830	5830	5830	5830	0
250	20231010	162000	57019530	5830	5830	5830	5830	0
251	20231010	161900	57019530	5830	5830	5830	5830	0
252	20231010	161800	57019530	5830	5830	5830	5830	0
253	20231010	161700	57019530	5830	5830	5830	5830	0
254	20231010	161600	57019530	5830	5830	5830	5830	0
255	20231010	161500	57019530	5830	5830	5830	5830	0
256	20231010	161400	57019530	5830	5830	5830	5830	0
257	20231010	161300	57019530	5830	5830	5830	5830	0
258	20231010	161200	57019530	5830	5830	5830	5830	0
259	20231010	161100	57019530	5830	5830	5830	5830	0
260	20231010	161000	57019530	5830	5830	5830	5830	0
261	20231010	160900	57019530	5830	5830	5830	5830	0
262	20231010	160800	57019530	5830	5830	5830	5830	0
263	20231010	160700	57019530	5830	5830	5830	5830	0
264	20231010	160600	57019530	5830	5830	5830	5830	0
265	20231010	160500	57019530	5830	5830	5830	5830	0
266	20231010	160400	57019530	5830	5830	5830	5830	0
267	20231010	160300	57019530	5830	5830	5830	5830	0
268	20231010	160200	57019530	5830	5830	5830	5830	0
269	20231010	160100	57019530	5830	5830	5830	5830	0
270	20231010	160000	57019530	5830	5830	5830	5830	0
271	20231010	155900	57019530	5830	5830	5830	5830	0
272	20231010	155800	57019530	5830	5830	5830	5830	141
273	20231010	155700	57019530	5830	5830	5830	5830	0
274	20231010	155600	57019530	5830	5830	5830	5830	0
275	20231010	155500	57019530	5830	5830	5830	5830	0
276	20231010	155400	57019530	5830	5830	5830	5830	0
277	20231010	155300	57019530	5830	5830	5830	5830	0
278	20231010	155200	57019530	5830	5830	5830	5830	0
279	20231010	155100	57019530	5830	5830	5830	5830	0
280	20231010	155000	57019530	5830	5830	5830	5830	0
281	20231010	154900	57019530	5830	5830	5830	5830	0
282	20231010	154800	57019530	5830	5830	5830	5830	0
283	20231010	154700	57019530	5830	5830	5830	5830	0
284	20231010	154600	57019530	5830	5830	5830	5830	0
285	20231010	154500	57019530	5830	5830	5830	5830	0
286	20231010	154400	57019530	5830	5830	5830	5830	0
287	20231010	154300	57019530	5830	5830	5830	5830	0
288	20231010	154200	57019530	5830	5830	5830	5830	0
289	20231010	154100	57019530	5830	5830	5830	5830	0
290	20231010	154000	57019530	5830	5830	5830	5830	0
291	20231010	153900	57019530	5830	5830	5830	5830	0
292	20231010	153800	57019530	5830	5830	5830	5830	0
293	20231010	153700	57019530	5830	5830	5830	5830	0
294	20231010	153600	57019530	5830	5830	5830	5830	0
295	20231010	153500	57019530	5830	5830	5830	5830	0
296	20231010	153400	57019530	5830	5830	5830	5830	0
297	20231010	153300	57019530	5830	5830	5830	5830	0
298	20231010	153200	57019530	5830	5830	5830	5830	0
299	20231010	153100	57019530	5830	5830	5830	5830	0
300	20231010	153000	57019530	5830	5830	5830	5830	141
301	20231010	152900	56197500	5850	5850	5850	5850	0
302	20231010	152800	56197500	5850	5850	5850	5850	0
303	20231010	152700	56197500	5850	5850	5850	5850	0
304	20231010	152600	56197500	5850	5850	5850	5850	0
305	20231010	152500	56197500	5850	5850	5850	5850	0
306	20231010	152400	56197500	5850	5850	5850	5850	0
307	20231010	152300	56197500	5850	5850	5850	5850	0
308	20231010	152200	56197500	5850	5850	5850	5850	0
309	20231010	152100	56197500	5850	5850	5850	5850	0
310	20231010	152000	56197500	5850	5850	5850	5850	0
311	20231010	151900	56197500	5850	5810	5850	5810	377
312	20231010	151800	54000410	5810	5810	5810	5810	0
313	20231010	151700	54000410	5810	5810	5810	5810	362
314	20231010	151600	51897190	5810	5810	5810	5810	20
315	20231010	151500	51780990	5810	5810	5810	5810	11
316	20231010	151400	51717080	5810	5810	5810	5810	6
317	20231010	151300	51682220	5820	5820	5820	5820	0
318	20231010	151200	51682220	5820	5820	5820	5820	0
319	20231010	151100	51682220	5820	5820	5820	5820	0
320	20231010	151000	51682220	5820	5820	5820	5820	4
321	20231010	150900	51658940	5850	5850	5850	5850	0
322	20231010	150800	51658940	5850	5850	5850	5850	0
323	20231010	150700	51658940	5850	5850	5850	5850	0
324	20231010	150600	51658940	5850	5860	5860	5850	2
325	20231010	150500	51647230	5860	5860	5860	5860	0
326	20231010	150400	51647230	5860	5860	5860	5860	0
327	20231010	150300	51647230	5860	5860	5860	5860	0
328	20231010	150200	51647230	5860	5860	5860	5860	0
329	20231010	150100	51647230	5860	5820	5860	5820	7
330	20231010	150000	51606310	5820	5820	5820	5820	70
331	20231010	145900	51198910	5860	5860	5860	5860	0
332	20231010	145800	51198910	5860	5860	5860	5860	0
333	20231010	145700	51198910	5860	5860	5860	5860	0
334	20231010	145600	51198910	5860	5860	5860	5860	0
335	20231010	145500	51198910	5860	5860	5860	5860	0
336	20231010	145400	51198910	5860	5860	5860	5860	0
337	20231010	145300	51198910	5860	5860	5860	5860	1
338	20231010	145200	51193050	5850	5850	5850	5850	200
339	20231010	145100	50023050	5850	5850	5850	5850	0
340	20231010	145000	50023050	5850	5850	5850	5850	0
341	20231010	144900	50023050	5850	5850	5850	5850	0
342	20231010	144800	50023050	5850	5850	5850	5850	0
343	20231010	144700	50023050	5850	5850	5850	5850	0
344	20231010	144600	50023050	5850	5850	5850	5850	0
345	20231010	144500	50023050	5850	5850	5850	5850	0
346	20231010	144400	50023050	5850	5850	5850	5850	0
347	20231010	144300	50023050	5850	5850	5850	5850	0
348	20231010	144200	50023050	5850	5850	5850	5850	0
349	20231010	144100	50023050	5850	5850	5850	5850	0
350	20231010	144000	50023050	5850	5850	5850	5850	1
351	20231010	143900	50017200	5820	5830	5830	5820	132
352	20231010	143800	49247930	5850	5840	5850	5840	3
353	20231010	143700	49230390	5850	5830	5850	5830	109
354	20231010	143600	48594900	5830	5830	5830	5830	144
355	20231010	143500	47755380	5860	5860	5860	5860	0
356	20231010	143400	47755380	5860	5860	5860	5860	0
357	20231010	143300	47755380	5860	5820	5860	5820	3
358	20231010	143200	47737840	5820	5820	5820	5820	0
359	20231010	143100	47737840	5820	5820	5820	5820	0
360	20231010	143000	47737840	5820	5820	5820	5810	1050
361	20231010	142900	41630140	5840	5840	5840	5840	0
362	20231010	142800	41630140	5840	5840	5840	5840	0
363	20231010	142700	41630140	5840	5830	5840	5830	245
364	20231010	142600	40201230	5840	5830	5840	5820	393
365	20231010	142500	37906240	5840	5840	5840	5840	2
366	20231010	142400	37894560	5850	5850	5850	5850	0
367	20231010	142300	37894560	5850	5850	5850	5850	0
368	20231010	142200	37894560	5850	5850	5850	5850	225
369	20231010	142100	36578310	5860	5860	5860	5860	0
370	20231010	142000	36578310	5860	5860	5860	5860	226
371	20231010	141900	35253950	5860	5860	5860	5860	0
372	20231010	141800	35253950	5860	5850	5860	5850	455
373	20231010	141700	32588660	5890	5890	5890	5890	0
374	20231010	141600	32588660	5890	5890	5890	5890	0
375	20231010	141500	32588660	5890	5890	5890	5890	1
376	20231010	141400	32582770	5860	5860	5860	5860	2
377	20231010	141300	32571050	5860	5860	5860	5860	0
378	20231010	141200	32571050	5860	5860	5860	5860	18
379	20231010	141100	32465570	5870	5870	5870	5870	0
380	20231010	141000	32465570	5870	5870	5870	5870	0
381	20231010	140900	32465570	5870	5870	5870	5870	0
382	20231010	140800	32465570	5870	5870	5870	5870	0
383	20231010	140700	32465570	5870	5870	5870	5870	0
384	20231010	140600	32465570	5870	5870	5870	5870	0
385	20231010	140500	32465570	5870	5870	5870	5870	63
386	20231010	140400	32095760	5890	5890	5890	5890	0
387	20231010	140300	32095760	5890	5890	5890	5890	1
388	20231010	140200	32089870	5870	5870	5870	5870	0
389	20231010	140100	32089870	5870	5870	5870	5870	29
390	20231010	140000	31919640	5870	5870	5870	5870	0
391	20231010	135900	31919640	5870	5870	5870	5870	0
392	20231010	135800	31919640	5870	5870	5870	5870	0
393	20231010	135700	31919640	5870	5870	5870	5870	0
394	20231010	135600	31919640	5870	5870	5870	5870	0
395	20231010	135500	31919640	5870	5870	5870	5870	0
396	20231010	135400	31919640	5870	5870	5870	5870	0
397	20231010	135300	31919640	5870	5870	5870	5870	0
398	20231010	135200	31919640	5870	5870	5870	5870	11
399	20231010	135100	31855070	5870	5870	5870	5870	0
400	20231010	135000	31855070	5870	5870	5870	5870	0
401	20231010	134900	31855070	5870	5870	5870	5870	0
402	20231010	134800	31855070	5870	5870	5870	5870	0
403	20231010	134700	31855070	5870	5870	5870	5870	0
404	20231010	134600	31855070	5870	5870	5870	5870	52
405	20231010	134500	31549830	5880	5880	5880	5880	0
406	20231010	134400	31549830	5880	5880	5880	5880	0
407	20231010	134300	31549830	5880	5880	5880	5880	0
408	20231010	134200	31549830	5880	5880	5880	5880	0
409	20231010	134100	31549830	5880	5890	5890	5880	2
410	20231010	134000	31538060	5870	5870	5870	5870	0
411	20231010	133900	31538060	5870	5870	5870	5870	0
412	20231010	133800	31538060	5870	5870	5870	5870	47
413	20231010	133700	31262170	5870	5870	5870	5870	0
414	20231010	133600	31262170	5870	5870	5870	5870	0
415	20231010	133500	31262170	5870	5880	5880	5870	3
416	20231010	133400	31244540	5910	5910	5910	5910	0
417	20231010	133300	31244540	5910	5910	5910	5910	1
418	20231010	133200	31238630	5910	5870	5910	5870	100
419	20231010	133100	30647970	5910	5910	5910	5910	0
420	20231010	133000	30647970	5910	5910	5910	5910	0
421	20231010	132900	30647970	5910	5910	5910	5910	0
422	20231010	132800	30647970	5910	5910	5910	5910	1
423	20231010	132700	30642060	5870	5880	5910	5870	5
424	20231010	132600	30612610	5830	5830	5830	5830	514
425	20231010	132500	27615990	5840	5840	5840	5840	140
426	20231010	132400	26798390	5830	5840	5840	5830	47
427	20231010	132300	26524350	5860	5860	5860	5860	300
428	20231010	132200	24766350	5850	5850	5850	5850	106
429	20231010	132100	24146250	5860	5860	5860	5860	20
430	20231010	132000	24029050	5870	5870	5870	5870	0
431	20231010	131900	24029050	5870	5870	5870	5870	359
432	20231010	131800	21921720	5880	5900	5900	5880	317
433	20231010	131700	20057740	5890	5890	5890	5890	1
434	20231010	131600	20051850	5880	5880	5880	5880	55
435	20231010	131500	19728450	5850	5870	5870	5850	52
436	20231010	131400	19424220	5870	5870	5870	5870	0
437	20231010	131300	19424220	5870	5870	5870	5870	0
438	20231010	131200	19424220	5870	5870	5870	5870	0
439	20231010	131100	19424220	5870	5870	5870	5870	0
440	20231010	131000	19424220	5870	5890	5890	5870	81
441	20231010	130900	18948140	5900	5900	5900	5900	1
442	20231010	130800	18942240	5880	5880	5880	5880	0
443	20231010	130700	18942240	5880	5880	5880	5880	100
444	20231010	130600	18354240	5880	5880	5880	5880	0
445	20231010	130500	18354240	5880	5880	5880	5880	23
446	20231010	130400	18219000	5880	5880	5880	5880	0
447	20231010	130300	18219000	5880	5880	5880	5880	0
448	20231010	130200	18219000	5880	5880	5880	5880	20
449	20231010	130100	18101400	5890	5890	5890	5890	20
450	20231010	130000	17983600	5890	5890	5890	5890	12
451	20231010	125900	17912920	5900	5910	5910	5900	545
452	20231010	125800	14694370	5920	5920	5920	5920	0
453	20231010	125700	14694370	5920	5920	5920	5920	1
454	20231010	125600	14688450	5910	5910	5910	5910	0
455	20231010	125500	14688450	5910	5910	5910	5910	0
456	20231010	125400	14688450	5910	5910	5910	5910	52
457	20231010	125300	14381130	5920	5910	5920	5910	2
458	20231010	125200	14369300	5920	5920	5920	5920	0
459	20231010	125100	14369300	5920	5920	5920	5920	0
460	20231010	125000	14369300	5920	5920	5920	5920	20
461	20231010	124900	14250900	5930	5930	5930	5930	0
462	20231010	124800	14250900	5930	5930	5930	5930	1
463	20231010	124700	14244970	5940	5940	5940	5940	0
464	20231010	124600	14244970	5940	5940	5940	5940	98
465	20231010	124500	13662850	5950	5950	5950	5950	0
466	20231010	124400	13662850	5950	5950	5950	5950	0
467	20231010	124300	13662850	5950	5950	5950	5950	0
468	20231010	124200	13662850	5950	5950	5950	5950	0
469	20231010	124100	13662850	5950	5950	5950	5950	0
470	20231010	124000	13662850	5950	5950	5950	5950	0
471	20231010	123900	13662850	5950	5950	5950	5950	0
472	20231010	123800	13662850	5950	5950	5950	5950	0
473	20231010	123700	13662850	5950	5950	5950	5950	1
474	20231010	123600	13656900	5940	5940	5940	5940	0
475	20231010	123500	13656900	5940	5940	5940	5940	0
476	20231010	123400	13656900	5940	5940	5940	5940	0
477	20231010	123300	13656900	5940	5940	5940	5940	0
478	20231010	123200	13656900	5940	5940	5940	5940	0
479	20231010	123100	13656900	5940	5940	5940	5940	0
480	20231010	123000	13656900	5940	5940	5940	5940	53
481	20231010	122900	13342080	5960	5960	5960	5960	0
482	20231010	122800	13342080	5960	5960	5960	5960	0
483	20231010	122700	13342080	5960	5960	5960	5960	0
484	20231010	122600	13342080	5960	5960	5960	5960	300
485	20231010	122500	11554080	5940	5940	5940	5940	0
486	20231010	122400	11554080	5940	5940	5940	5940	0
487	20231010	122300	11554080	5940	5940	5940	5940	0
488	20231010	122200	11554080	5940	5940	5940	5940	0
489	20231010	122100	11554080	5940	5940	5940	5940	0
490	20231010	122000	11554080	5940	5940	5940	5940	0
491	20231010	121900	11554080	5940	5940	5940	5940	0
492	20231010	121800	11554080	5940	5940	5940	5940	0
493	20231010	121700	11554080	5940	5940	5940	5940	0
494	20231010	121600	11554080	5940	5940	5940	5940	52
495	20231010	121500	11245200	5950	5950	5950	5950	51
496	20231010	121400	10941750	5950	5950	5950	5950	0
497	20231010	121300	10941750	5950	5950	5950	5950	0
498	20231010	121200	10941750	5950	5950	5950	5950	0
499	20231010	121100	10941750	5950	5950	5950	5950	0
500	20231010	121000	10941750	5950	5950	5950	5950	49
501	20231010	120900	10650200	5950	5950	5950	5950	0
502	20231010	120800	10650200	5950	5950	5950	5950	0
503	20231010	120700	10650200	5950	5960	5960	5950	2
504	20231010	120600	10638290	5940	5940	5940	5940	0
505	20231010	120500	10638290	5940	5940	5940	5940	0
506	20231010	120400	10638290	5940	5950	5950	5940	52
507	20231010	120300	10329390	5960	5960	5960	5960	168
508	20231010	120200	9328110	5960	5960	5960	5960	0
509	20231010	120100	9328110	5960	5960	5960	5960	1
510	20231010	120000	9322150	5960	5960	5960	5960	0
511	20231010	115900	9322150	5960	5960	5960	5960	0
512	20231010	115800	9322150	5960	5960	5960	5960	0
513	20231010	115700	9322150	5960	5960	5960	5960	0
514	20231010	115600	9322150	5960	5960	5960	5960	0
515	20231010	115500	9322150	5960	5960	5960	5960	0
516	20231010	115400	9322150	5960	5960	5960	5960	0
517	20231010	115300	9322150	5960	5960	5960	5960	0
518	20231010	115200	9322150	5960	5960	5960	5960	0
519	20231010	115100	9322150	5960	5960	5960	5960	0
520	20231010	115000	9322150	5960	5960	5960	5960	0
521	20231010	114900	9322150	5960	5960	5960	5960	200
522	20231010	114800	8130150	5960	5960	5960	5960	0
523	20231010	114700	8130150	5960	5960	5960	5960	0
524	20231010	114600	8130150	5960	5960	5960	5960	0
525	20231010	114500	8130150	5960	5960	5960	5960	20
526	20231010	114400	8010950	5960	5960	5960	5960	0
527	20231010	114300	8010950	5960	5960	5960	5960	0
528	20231010	114200	8010950	5960	5960	5960	5960	0
529	20231010	114100	8010950	5960	5960	5960	5960	0
530	20231010	114000	8010950	5960	5960	5960	5960	1
531	20231010	113900	8004990	5970	5970	5970	5970	0
532	20231010	113800	8004990	5970	5970	5970	5970	0
533	20231010	113700	8004990	5970	5970	5970	5970	0
534	20231010	113600	8004990	5970	5970	5970	5970	0
535	20231010	113500	8004990	5970	5970	5970	5970	0
536	20231010	113400	8004990	5970	5970	5970	5970	0
537	20231010	113300	8004990	5970	5970	5970	5970	0
538	20231010	113200	8004990	5970	5970	5970	5970	0
539	20231010	113100	8004990	5970	5970	5970	5970	100
540	20231010	113000	7407990	5970	5970	5970	5970	0
541	20231010	112900	7407990	5970	5970	5970	5970	2
542	20231010	112800	7396050	5970	5970	5970	5970	0
543	20231010	112700	7396050	5970	5970	5970	5970	0
544	20231010	112600	7396050	5970	5970	5970	5970	0
545	20231010	112500	7396050	5970	5970	5970	5970	0
546	20231010	112400	7396050	5970	5970	5970	5970	1
547	20231010	112300	7390080	5960	5960	5960	5960	0
548	20231010	112200	7390080	5960	5960	5960	5960	0
549	20231010	112100	7390080	5960	5960	5960	5960	0
550	20231010	112000	7390080	5960	5960	5960	5960	0
551	20231010	111900	7390080	5960	5960	5960	5960	0
552	20231010	111800	7390080	5960	5960	5960	5960	200
553	20231010	111700	6198080	5960	5960	5960	5960	0
554	20231010	111600	6198080	5960	5960	5960	5960	1
555	20231010	111500	6192120	5940	5940	5940	5940	0
556	20231010	111400	6192120	5940	5940	5940	5940	0
557	20231010	111300	6192120	5940	5940	5940	5940	0
558	20231010	111200	6192120	5940	5940	5940	5940	0
559	20231010	111100	6192120	5940	5940	5940	5940	0
560	20231010	111000	6192120	5940	5940	5940	5940	0
561	20231010	110900	6192120	5940	5940	5940	5940	0
562	20231010	110800	6192120	5940	5940	5940	5940	0
563	20231010	110700	6192120	5940	5940	5940	5940	0
564	20231010	110600	6192120	5940	5940	5940	5940	0
565	20231010	110500	6192120	5940	5940	5940	5940	0
566	20231010	110400	6192120	5940	5940	5940	5940	19
567	20231010	110300	6079260	5940	5940	5940	5940	0
568	20231010	110200	6079260	5940	5940	5940	5940	0
569	20231010	110100	6079260	5940	5950	5950	5940	5
570	20231010	110000	6049550	5960	5960	5960	5960	1
571	20231010	105900	6043590	5940	5940	5940	5940	0
572	20231010	105800	6043590	5940	5940	5940	5940	0
573	20231010	105700	6043590	5940	5940	5940	5940	0
574	20231010	105600	6043590	5940	5940	5940	5940	0
575	20231010	105500	6043590	5940	5940	5940	5940	0
576	20231010	105400	6043590	5940	5940	5940	5940	0
577	20231010	105300	6043590	5940	5940	5940	5940	0
578	20231010	105200	6043590	5940	5940	5940	5940	5
579	20231010	105100	6013890	5960	5960	5960	5960	0
580	20231010	105000	6013890	5960	5960	5960	5960	0
581	20231010	104900	6013890	5960	5960	5960	5960	0
582	20231010	104800	6013890	5960	5960	5960	5960	0
583	20231010	104700	6013890	5960	5960	5960	5960	0
584	20231010	104600	6013890	5960	5960	5960	5960	0
585	20231010	104500	6013890	5960	5960	5960	5960	0
586	20231010	104400	6013890	5960	5960	5960	5960	0
587	20231010	104300	6013890	5960	5960	5960	5960	0
588	20231010	104200	6013890	5960	5960	5960	5960	0
589	20231010	104100	6013890	5960	5960	5960	5960	0
590	20231010	104000	6013890	5960	5960	5960	5960	0
591	20231010	103900	6013890	5960	5960	5960	5960	0
592	20231010	103800	6013890	5960	5960	5960	5960	0
593	20231010	103700	6013890	5960	5960	5960	5960	0
594	20231010	103600	6013890	5960	5960	5960	5960	1
595	20231010	103500	6007930	5960	5960	5960	5960	0
596	20231010	103400	6007930	5960	5930	5960	5930	3
597	20231010	103300	5990110	5960	5950	5960	5930	149
598	20231010	103200	5105960	5960	5960	5960	5960	0
599	20231010	103100	5105960	5960	5960	5960	5960	0
600	20231010	103000	5105960	5960	5960	5960	5960	70
601	20231010	102900	4688760	5960	5960	5960	5960	0
602	20231010	102800	4688760	5960	5960	5960	5960	50
603	20231010	102700	4390760	5960	5960	5960	5960	0
604	20231010	102600	4390760	5960	5960	5960	5960	0
605	20231010	102500	4390760	5960	5960	5960	5960	0
606	20231010	102400	4390760	5960	5960	5960	5960	0
607	20231010	102300	4390760	5960	5960	5960	5960	0
608	20231010	102200	4390760	5960	5960	5960	5960	0
609	20231010	102100	4390760	5960	5960	5960	5960	0
610	20231010	102000	4390760	5960	5960	5960	5960	0
611	20231010	101900	4390760	5960	5960	5960	5960	0
612	20231010	101800	4390760	5960	5960	5960	5960	0
613	20231010	101700	4390760	5960	5960	5960	5960	1
614	20231010	101600	4384800	5960	5960	5960	5960	1
615	20231010	101500	4378840	5940	5940	5940	5940	0
616	20231010	101400	4378840	5940	5940	5940	5940	0
617	20231010	101300	4378840	5940	5940	5940	5940	22
618	20231010	101200	4248160	5950	5950	5950	5950	0
619	20231010	101100	4248160	5950	5950	5950	5950	0
620	20231010	101000	4248160	5950	5950	5950	5950	1
621	20231010	100900	4242210	5950	5950	5950	5950	0
622	20231010	100800	4242210	5950	5950	5950	5950	0
623	20231010	100700	4242210	5950	5950	5950	5950	0
624	20231010	100600	4242210	5950	5950	5950	5950	0
625	20231010	100500	4242210	5950	5950	5950	5950	0
626	20231010	100400	4242210	5950	5950	5950	5950	0
627	20231010	100300	4242210	5950	5950	5950	5950	0
628	20231010	100200	4242210	5950	5950	5950	5950	0
629	20231010	100100	4242210	5950	5950	5950	5950	0
630	20231010	100000	4242210	5950	5950	5950	5950	0
631	20231010	095900	4242210	5950	5950	5950	5950	0
632	20231010	095800	4242210	5950	5950	5950	5950	0
633	20231010	095700	4242210	5950	5970	5970	5950	77
634	20231010	095600	3782810	5990	5990	5990	5990	1
635	20231010	095500	3776820	6000	6000	6000	6000	0
636	20231010	095400	3776820	6000	6000	6000	6000	0
637	20231010	095300	3776820	6000	6000	6000	6000	0
638	20231010	095200	3776820	6000	6000	6000	6000	0
639	20231010	095100	3776820	6000	6000	6000	6000	0
640	20231010	095000	3776820	6000	6000	6000	6000	0
641	20231010	094900	3776820	6000	6000	6000	6000	0
642	20231010	094800	3776820	6000	6000	6000	6000	1
643	20231010	094700	3770820	6000	6000	6000	6000	0
644	20231010	094600	3770820	6000	6000	6000	6000	0
645	20231010	094500	3770820	6000	5950	6000	5950	88
646	20231010	094400	3243120	5930	5930	5930	5930	0
647	20231010	094300	3243120	5930	5930	5930	5930	0
648	20231010	094200	3243120	5930	5930	5930	5930	0
649	20231010	094100	3243120	5930	5930	5930	5930	0
650	20231010	094000	3243120	5930	5930	5930	5930	0
651	20231010	093900	3243120	5930	5930	5930	5930	0
652	20231010	093800	3243120	5930	5930	5930	5930	10
653	20231010	093700	3183820	5950	5950	5950	5950	0
654	20231010	093600	3183820	5950	5950	5950	5950	1
655	20231010	093500	3177870	5950	5950	5950	5950	0
656	20231010	093400	3177870	5950	5950	5950	5950	1
657	20231010	093300	3171920	5950	5950	5950	5950	0
658	20231010	093200	3171920	5950	5950	5950	5950	1
659	20231010	093100	3165970	5950	5930	5950	5930	2
660	20231010	093000	3154090	5940	5940	5940	5940	0
661	20231010	092900	3154090	5940	5940	5940	5940	0
662	20231010	092800	3154090	5940	5940	5940	5940	0
663	20231010	092700	3154090	5940	5940	5940	5940	0
664	20231010	092600	3154090	5940	5940	5940	5940	1
665	20231010	092500	3148150	5940	5940	5940	5940	1
666	20231010	092400	3142210	5940	5940	5940	5940	18
667	20231010	092300	3035290	5940	6010	6010	5930	45
668	20231010	092200	2768230	5960	5960	5960	5960	0
669	20231010	092100	2768230	5960	5960	5960	5960	1
670	20231010	092000	2762270	6020	6020	6020	6020	0
671	20231010	091900	2762270	6020	6020	6020	6020	0
672	20231010	091800	2762270	6020	6020	6020	6020	0
673	20231010	091700	2762270	6020	6020	6020	6020	0
674	20231010	091600	2762270	6020	6020	6020	6020	0
675	20231010	091500	2762270	6020	6020	6020	6020	0
676	20231010	091400	2762270	6020	6020	6020	6020	0
677	20231010	091300	2762270	6020	6020	6020	6020	0
678	20231010	091200	2762270	6020	6020	6020	6020	0
679	20231010	091100	2762270	6020	6020	6020	6020	1
680	20231010	091000	2756250	6020	6010	6020	6010	4
681	20231010	090900	2732200	5900	5900	5900	5900	0
682	20231010	090800	2732200	5900	5900	5900	5900	0
683	20231010	090700	2732200	5900	5920	5920	5900	29
684	20231010	090600	2561070	5930	5900	5960	5900	5
685	20231010	090500	2531390	5900	5970	5970	5900	91
686	20231010	090400	1989260	5960	6010	6010	5960	175
687	20231010	090300	937560	6010	6010	6010	6010	23
688	20231010	090200	799330	6010	6010	6010	6010	1
689	20231010	090100	793320	6010	6010	6010	6010	14
690	20231010	090000	709180	6010	6010	6010	6010	118