KissMeData/222040/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202300	146779560	5750	5750	5750	5750	99
3	20231012	202200	146779560	5750	5750	5750	5750	0
4	20231012	202100	146779560	5750	5750	5750	5750	0
5	20231012	202000	146779560	5750	5750	5750	5750	0
6	20231012	201900	146779560	5750	5750	5750	5750	0
7	20231012	201800	146779560	5750	5750	5750	5750	0
8	20231012	201700	146779560	5750	5750	5750	5750	0
9	20231012	201600	146779560	5750	5750	5750	5750	0
10	20231012	201500	146779560	5750	5750	5750	5750	0
11	20231012	201400	146779560	5750	5750	5750	5750	0
12	20231012	201300	146779560	5750	5750	5750	5750	0
13	20231012	201200	146779560	5750	5750	5750	5750	0
14	20231012	201100	146779560	5750	5750	5750	5750	0
15	20231012	201000	146779560	5750	5750	5750	5750	0
16	20231012	200900	146779560	5750	5750	5750	5750	0
17	20231012	200800	146779560	5750	5750	5750	5750	0
18	20231012	200700	146779560	5750	5750	5750	5750	0
19	20231012	200600	146779560	5750	5750	5750	5750	0
20	20231012	200500	146779560	5750	5750	5750	5750	0
21	20231012	200400	146779560	5750	5750	5750	5750	0
22	20231012	200300	146779560	5750	5750	5750	5750	0
23	20231012	200200	146779560	5750	5750	5750	5750	0
24	20231012	200100	146779560	5750	5750	5750	5750	0
25	20231012	200000	146779560	5750	5750	5750	5750	0
26	20231012	195900	146779560	5750	5750	5750	5750	0
27	20231012	195800	146779560	5750	5750	5750	5750	0
28	20231012	195700	146779560	5750	5750	5750	5750	0
29	20231012	195600	146779560	5750	5750	5750	5750	0
30	20231012	195500	146779560	5750	5750	5750	5750	0
31	20231012	195400	146779560	5750	5750	5750	5750	0
32	20231012	195300	146779560	5750	5750	5750	5750	99
33	20231012	195200	146779560	5750	5750	5750	5750	0
34	20231012	195100	146779560	5750	5750	5750	5750	0
35	20231012	195000	146779560	5750	5750	5750	5750	0
36	20231012	194900	146779560	5750	5750	5750	5750	0
37	20231012	194800	146779560	5750	5750	5750	5750	0
38	20231012	194700	146779560	5750	5750	5750	5750	0
39	20231012	194600	146779560	5750	5750	5750	5750	0
40	20231012	194500	146779560	5750	5750	5750	5750	0
41	20231012	194400	146779560	5750	5750	5750	5750	0
42	20231012	194300	146779560	5750	5750	5750	5750	0
43	20231012	194200	146779560	5750	5750	5750	5750	0
44	20231012	194100	146779560	5750	5750	5750	5750	0
45	20231012	194000	146779560	5750	5750	5750	5750	0
46	20231012	193900	146779560	5750	5750	5750	5750	0
47	20231012	193800	146779560	5750	5750	5750	5750	0
48	20231012	193700	146779560	5750	5750	5750	5750	0
49	20231012	193600	146779560	5750	5750	5750	5750	0
50	20231012	193500	146779560	5750	5750	5750	5750	0
51	20231012	193400	146779560	5750	5750	5750	5750	0
52	20231012	193300	146779560	5750	5750	5750	5750	0
53	20231012	193200	146779560	5750	5750	5750	5750	0
54	20231012	193100	146779560	5750	5750	5750	5750	0
55	20231012	193000	146779560	5750	5750	5750	5750	0
56	20231012	192900	146779560	5750	5750	5750	5750	0
57	20231012	192800	146779560	5750	5750	5750	5750	0
58	20231012	192700	146779560	5750	5750	5750	5750	0
59	20231012	192600	146779560	5750	5750	5750	5750	0
60	20231012	192500	146779560	5750	5750	5750	5750	0
61	20231012	192400	146779560	5750	5750	5750	5750	0
62	20231012	192300	146779560	5750	5750	5750	5750	99
63	20231012	192200	146779560	5750	5750	5750	5750	0
64	20231012	192100	146779560	5750	5750	5750	5750	0
65	20231012	192000	146779560	5750	5750	5750	5750	0
66	20231012	191900	146779560	5750	5750	5750	5750	0
67	20231012	191800	146779560	5750	5750	5750	5750	0
68	20231012	191700	146779560	5750	5750	5750	5750	0
69	20231012	191600	146779560	5750	5750	5750	5750	0
70	20231012	191500	146779560	5750	5750	5750	5750	0
71	20231012	191400	146779560	5750	5750	5750	5750	0
72	20231012	191300	146779560	5750	5750	5750	5750	0
73	20231012	191200	146779560	5750	5750	5750	5750	0
74	20231012	191100	146779560	5750	5750	5750	5750	0
75	20231012	191000	146779560	5750	5750	5750	5750	0
76	20231012	190900	146779560	5750	5750	5750	5750	0
77	20231012	190800	146779560	5750	5750	5750	5750	0
78	20231012	190700	146779560	5750	5750	5750	5750	0
79	20231012	190600	146779560	5750	5750	5750	5750	0
80	20231012	190500	146779560	5750	5750	5750	5750	0
81	20231012	190400	146779560	5750	5750	5750	5750	0
82	20231012	190300	146779560	5750	5750	5750	5750	0
83	20231012	190200	146779560	5750	5750	5750	5750	0
84	20231012	190100	146779560	5750	5750	5750	5750	0
85	20231012	190000	146779560	5750	5750	5750	5750	0
86	20231012	185900	146779560	5750	5750	5750	5750	0
87	20231012	185800	146779560	5750	5750	5750	5750	0
88	20231012	185700	146779560	5750	5750	5750	5750	0
89	20231012	185600	146779560	5750	5750	5750	5750	0
90	20231012	185500	146779560	5750	5750	5750	5750	0
91	20231012	185400	146779560	5750	5750	5750	5750	0
92	20231012	185300	146779560	5750	5750	5750	5750	99
93	20231012	185200	146779560	5750	5750	5750	5750	0
94	20231012	185100	146779560	5750	5750	5750	5750	0
95	20231012	185000	146779560	5750	5750	5750	5750	0
96	20231012	184900	146779560	5750	5750	5750	5750	0
97	20231012	184800	146779560	5750	5750	5750	5750	0
98	20231012	184700	146779560	5750	5750	5750	5750	0
99	20231012	184600	146779560	5750	5750	5750	5750	0
100	20231012	184500	146779560	5750	5750	5750	5750	0
101	20231012	184400	146779560	5750	5750	5750	5750	0
102	20231012	184300	146779560	5750	5750	5750	5750	0
103	20231012	184200	146779560	5750	5750	5750	5750	0
104	20231012	184100	146779560	5750	5750	5750	5750	0
105	20231012	184000	146779560	5750	5750	5750	5750	0
106	20231012	183900	146779560	5750	5750	5750	5750	0
107	20231012	183800	146779560	5750	5750	5750	5750	0
108	20231012	183700	146779560	5750	5750	5750	5750	0
109	20231012	183600	146779560	5750	5750	5750	5750	0
110	20231012	183500	146779560	5750	5750	5750	5750	0
111	20231012	183400	146779560	5750	5750	5750	5750	0
112	20231012	183300	146779560	5750	5750	5750	5750	0
113	20231012	183200	146779560	5750	5750	5750	5750	0
114	20231012	183100	146779560	5750	5750	5750	5750	0
115	20231012	183000	146779560	5750	5750	5750	5750	0
116	20231012	182900	146779560	5750	5750	5750	5750	0
117	20231012	182800	146779560	5750	5750	5750	5750	0
118	20231012	182700	146779560	5750	5750	5750	5750	0
119	20231012	182600	146779560	5750	5750	5750	5750	0
120	20231012	182500	146779560	5750	5750	5750	5750	0
121	20231012	182400	146779560	5750	5750	5750	5750	0
122	20231012	182300	146779560	5750	5750	5750	5750	99
123	20231012	182200	146779560	5750	5750	5750	5750	0
124	20231012	182100	146779560	5750	5750	5750	5750	0
125	20231012	182000	146779560	5750	5750	5750	5750	0
126	20231012	181900	146779560	5750	5750	5750	5750	0
127	20231012	181800	146779560	5750	5750	5750	5750	0
128	20231012	181700	146779560	5750	5750	5750	5750	0
129	20231012	181600	146779560	5750	5750	5750	5750	0
130	20231012	181500	146779560	5750	5750	5750	5750	0
131	20231012	181400	146779560	5750	5750	5750	5750	0
132	20231012	181300	146779560	5750	5750	5750	5750	0
133	20231012	181200	146779560	5750	5750	5750	5750	0
134	20231012	181100	146779560	5750	5750	5750	5750	0
135	20231012	181000	146779560	5750	5750	5750	5750	0
136	20231012	180900	146779560	5750	5750	5750	5750	0
137	20231012	180800	146779560	5750	5750	5750	5750	0
138	20231012	180700	146779560	5750	5750	5750	5750	0
139	20231012	180600	146779560	5750	5750	5750	5750	0
140	20231012	180500	146779560	5750	5750	5750	5750	0
141	20231012	180400	146779560	5750	5750	5750	5750	0
142	20231012	180300	146779560	5750	5750	5750	5750	0
143	20231012	180200	146779560	5750	5750	5750	5750	0
144	20231012	180100	146779560	5750	5750	5750	5750	0
145	20231012	180000	146779560	5750	5750	5750	5750	0
146	20231012	175900	146779560	5750	5750	5750	5750	0
147	20231012	175800	146779560	5750	5750	5750	5750	0
148	20231012	175700	146779560	5750	5750	5750	5750	0
149	20231012	175600	146779560	5750	5750	5750	5750	0
150	20231012	175500	146779560	5750	5750	5750	5750	0
151	20231012	175400	146779560	5750	5750	5750	5750	0
152	20231012	175300	146779560	5750	5750	5750	5750	99
153	20231012	175200	146779560	5750	5750	5750	5750	0
154	20231012	175100	146779560	5750	5750	5750	5750	0
155	20231012	175000	146779560	5750	5750	5750	5750	0
156	20231012	174900	146779560	5750	5750	5750	5750	0
157	20231012	174800	146779560	5750	5750	5750	5750	0
158	20231012	174700	146779560	5750	5750	5750	5750	0
159	20231012	174600	146779560	5750	5750	5750	5750	0
160	20231012	174500	146779560	5750	5750	5750	5750	0
161	20231012	174400	146779560	5750	5750	5750	5750	0
162	20231012	174300	146779560	5750	5750	5750	5750	0
163	20231012	174200	146779560	5750	5750	5750	5750	0
164	20231012	174100	146779560	5750	5750	5750	5750	0
165	20231012	174000	146779560	5750	5750	5750	5750	0
166	20231012	173900	146779560	5750	5750	5750	5750	0
167	20231012	173800	146779560	5750	5750	5750	5750	0
168	20231012	173700	146779560	5750	5750	5750	5750	0
169	20231012	173600	146779560	5750	5750	5750	5750	0
170	20231012	173500	146779560	5750	5750	5750	5750	0
171	20231012	173400	146779560	5750	5750	5750	5750	0
172	20231012	173300	146779560	5750	5750	5750	5750	0
173	20231012	173200	146779560	5750	5750	5750	5750	0
174	20231012	173100	146779560	5750	5750	5750	5750	0
175	20231012	173000	146779560	5750	5750	5750	5750	0
176	20231012	172900	146779560	5750	5750	5750	5750	0
177	20231012	172800	146779560	5750	5750	5750	5750	0
178	20231012	172700	146779560	5750	5750	5750	5750	0
179	20231012	172600	146779560	5750	5750	5750	5750	0
180	20231012	172500	146779560	5750	5750	5750	5750	0
181	20231012	172400	146779560	5750	5750	5750	5750	0
182	20231012	172300	146779560	5750	5750	5750	5750	99
183	20231012	172200	146779560	5750	5750	5750	5750	0
184	20231012	172100	146779560	5750	5750	5750	5750	0
185	20231012	172000	146779560	5750	5750	5750	5750	0
186	20231012	171900	146779560	5750	5750	5750	5750	0
187	20231012	171800	146779560	5750	5750	5750	5750	0
188	20231012	171700	146779560	5750	5750	5750	5750	0
189	20231012	171600	146779560	5750	5750	5750	5750	0
190	20231012	171500	146779560	5750	5750	5750	5750	0
191	20231012	171400	146779560	5750	5750	5750	5750	0
192	20231012	171300	146779560	5750	5750	5750	5750	0
193	20231012	171200	146779560	5750	5750	5750	5750	0
194	20231012	171100	146779560	5750	5750	5750	5750	0
195	20231012	171000	146779560	5750	5750	5750	5750	0
196	20231012	170900	146779560	5750	5750	5750	5750	0
197	20231012	170800	146779560	5750	5750	5750	5750	0
198	20231012	170700	146779560	5750	5750	5750	5750	0
199	20231012	170600	146779560	5750	5750	5750	5750	0
200	20231012	170500	146779560	5750	5750	5750	5750	0
201	20231012	170400	146779560	5750	5750	5750	5750	0
202	20231012	170300	146779560	5750	5750	5750	5750	0
203	20231012	170200	146779560	5750	5750	5750	5750	0
204	20231012	170100	146779560	5750	5750	5750	5750	0
205	20231012	170000	146779560	5750	5750	5750	5750	0
206	20231012	165900	146779560	5750	5750	5750	5750	0
207	20231012	165800	146779560	5750	5750	5750	5750	0
208	20231012	165700	146779560	5750	5750	5750	5750	0
209	20231012	165600	146779560	5750	5750	5750	5750	0
210	20231012	165500	146779560	5750	5750	5750	5750	0
211	20231012	165400	146779560	5750	5750	5750	5750	0
212	20231012	165300	146779560	5750	5750	5750	5750	99
213	20231012	165200	146779560	5750	5750	5750	5750	0
214	20231012	165100	146779560	5750	5750	5750	5750	0
215	20231012	165000	146779560	5750	5750	5750	5750	0
216	20231012	164900	146779560	5750	5750	5750	5750	0
217	20231012	164800	146779560	5750	5750	5750	5750	0
218	20231012	164700	146779560	5750	5750	5750	5750	0
219	20231012	164600	146779560	5750	5750	5750	5750	0
220	20231012	164500	146779560	5750	5750	5750	5750	0
221	20231012	164400	146779560	5750	5750	5750	5750	0
222	20231012	164300	146779560	5750	5750	5750	5750	0
223	20231012	164200	146779560	5750	5750	5750	5750	0
224	20231012	164100	146779560	5750	5750	5750	5750	0
225	20231012	164000	146779560	5750	5750	5750	5750	0
226	20231012	163900	146779560	5750	5750	5750	5750	0
227	20231012	163800	146779560	5750	5750	5750	5750	0
228	20231012	163700	146779560	5750	5750	5750	5750	0
229	20231012	163600	146779560	5750	5750	5750	5750	0
230	20231012	163500	146779560	5750	5750	5750	5750	0
231	20231012	163400	146779560	5750	5750	5750	5750	0
232	20231012	163300	146779560	5750	5750	5750	5750	0
233	20231012	163200	146779560	5750	5750	5750	5750	0
234	20231012	163100	146779560	5750	5750	5750	5750	0
235	20231012	163000	146779560	5750	5750	5750	5750	0
236	20231012	162900	146779560	5750	5750	5750	5750	0
237	20231012	162800	146779560	5750	5750	5750	5750	0
238	20231012	162700	146779560	5750	5750	5750	5750	0
239	20231012	162600	146779560	5750	5750	5750	5750	0
240	20231012	162500	146779560	5750	5750	5750	5750	0
241	20231012	162400	146779560	5750	5750	5750	5750	0
242	20231012	162300	146779560	5750	5750	5750	5750	99
243	20231012	162200	146779560	5750	5750	5750	5750	0
244	20231012	162100	146779560	5750	5750	5750	5750	0
245	20231012	162000	146779560	5750	5750	5750	5750	0
246	20231012	161900	146779560	5750	5750	5750	5750	0
247	20231012	161800	146779560	5750	5750	5750	5750	0
248	20231012	161700	146779560	5750	5750	5750	5750	0
249	20231012	161600	146779560	5750	5750	5750	5750	0
250	20231012	161500	146779560	5750	5750	5750	5750	0
251	20231012	161400	146779560	5750	5750	5750	5750	0
252	20231012	161300	146779560	5750	5750	5750	5750	0
253	20231012	161200	146779560	5750	5750	5750	5750	0
254	20231012	161100	146779560	5750	5750	5750	5750	0
255	20231012	161000	146779560	5750	5750	5750	5750	0
256	20231012	160900	146779560	5750	5750	5750	5750	0
257	20231012	160800	146779560	5750	5750	5750	5750	0
258	20231012	160700	146779560	5750	5750	5750	5750	0
259	20231012	160600	146779560	5750	5750	5750	5750	0
260	20231012	160500	146779560	5750	5750	5750	5750	0
261	20231012	160400	146779560	5750	5750	5750	5750	0
262	20231012	160300	146779560	5750	5750	5750	5750	0
263	20231012	160200	146779560	5750	5750	5750	5750	0
264	20231012	160100	146779560	5750	5750	5750	5750	0
265	20231012	160000	146779560	5750	5750	5750	5750	0
266	20231012	155900	146779560	5750	5750	5750	5750	0
267	20231012	155800	146779560	5750	5750	5750	5750	0
268	20231012	155700	146779560	5750	5750	5750	5750	0
269	20231012	155600	146779560	5750	5750	5750	5750	0
270	20231012	155500	146779560	5750	5750	5750	5750	0
271	20231012	155400	146779560	5750	5750	5750	5750	0
272	20231012	155300	146779560	5750	5750	5750	5750	99
273	20231012	155200	146779560	5750	5750	5750	5750	0
274	20231012	155100	146779560	5750	5750	5750	5750	0
275	20231012	155000	146779560	5750	5750	5750	5750	0
276	20231012	154900	146779560	5750	5750	5750	5750	0
277	20231012	154800	146779560	5750	5750	5750	5750	0
278	20231012	154700	146779560	5750	5750	5750	5750	0
279	20231012	154600	146779560	5750	5750	5750	5750	0
280	20231012	154500	146779560	5750	5750	5750	5750	0
281	20231012	154400	146779560	5750	5750	5750	5750	0
282	20231012	154300	146779560	5750	5750	5750	5750	0
283	20231012	154200	146779560	5750	5750	5750	5750	0
284	20231012	154100	146779560	5750	5750	5750	5750	0
285	20231012	154000	146779560	5750	5750	5750	5750	0
286	20231012	153900	146779560	5750	5750	5750	5750	0
287	20231012	153800	146779560	5750	5750	5750	5750	0
288	20231012	153700	146779560	5750	5750	5750	5750	0
289	20231012	153600	146779560	5750	5750	5750	5750	0
290	20231012	153500	146779560	5750	5750	5750	5750	0
291	20231012	153400	146779560	5750	5750	5750	5750	0
292	20231012	153300	146779560	5750	5750	5750	5750	0
293	20231012	153200	146779560	5750	5750	5750	5750	0
294	20231012	153100	146779560	5750	5750	5750	5750	0
295	20231012	153000	146779560	5750	5750	5750	5750	99
296	20231012	152900	146210310	5730	5730	5730	5730	0
297	20231012	152800	146210310	5730	5730	5730	5730	0
298	20231012	152700	146210310	5730	5730	5730	5730	0
299	20231012	152600	146210310	5730	5730	5730	5730	0
300	20231012	152500	146210310	5730	5730	5730	5730	0
301	20231012	152400	146210310	5730	5730	5730	5730	0
302	20231012	152300	146210310	5730	5730	5730	5730	0
303	20231012	152200	146210310	5730	5730	5730	5730	0
304	20231012	152100	146210310	5730	5730	5730	5730	0
305	20231012	152000	146210310	5730	5730	5730	5730	0
306	20231012	151900	146210310	5730	5700	5730	5700	1000
307	20231012	151800	140502500	5670	5680	5680	5670	700
308	20231012	151700	136528380	5700	5700	5700	5700	1
309	20231012	151600	136522680	5680	5700	5700	5680	774
310	20231012	151500	132123360	5710	5710	5710	5710	0
311	20231012	151400	132123360	5710	5710	5710	5710	0
312	20231012	151300	132123360	5710	5710	5710	5710	0
313	20231012	151200	132123360	5710	5710	5710	5710	0
314	20231012	151100	132123360	5710	5700	5710	5700	326
315	20231012	151000	130262230	5700	5700	5700	5700	2
316	20231012	150900	130250830	5700	5700	5700	5700	10
317	20231012	150800	130193830	5690	5690	5690	5690	0
318	20231012	150700	130193830	5690	5690	5690	5690	0
319	20231012	150600	130193830	5690	5690	5690	5690	0
320	20231012	150500	130193830	5690	5690	5690	5690	0
321	20231012	150400	130193830	5690	5690	5690	5690	0
322	20231012	150300	130193830	5690	5690	5690	5690	0
323	20231012	150200	130193830	5690	5690	5690	5690	2
324	20231012	150100	130182450	5690	5690	5690	5690	4
325	20231012	150000	130159690	5690	5690	5690	5690	10
326	20231012	145900	130102790	5690	5690	5690	5690	110
327	20231012	145800	129476890	5690	5690	5690	5690	210
328	20231012	145700	128281990	5690	5690	5690	5690	0
329	20231012	145600	128281990	5690	5690	5690	5690	0
330	20231012	145500	128281990	5690	5690	5690	5690	0
331	20231012	145400	128281990	5690	5690	5690	5690	1
332	20231012	145300	128276300	5670	5670	5670	5670	30
333	20231012	145200	128106200	5670	5670	5670	5670	18
334	20231012	145100	128004140	5680	5680	5680	5680	500
335	20231012	145000	125164140	5680	5680	5680	5680	0
336	20231012	144900	125164140	5680	5680	5680	5680	0
337	20231012	144800	125164140	5680	5680	5680	5680	0
338	20231012	144700	125164140	5680	5680	5680	5680	0
339	20231012	144600	125164140	5680	5670	5680	5670	94
340	20231012	144500	124630930	5660	5660	5660	5660	0
341	20231012	144400	124630930	5660	5660	5660	5660	0
342	20231012	144300	124630930	5660	5670	5670	5660	4
343	20231012	144200	124608270	5700	5700	5700	5700	0
344	20231012	144100	124608270	5700	5700	5700	5700	0
345	20231012	144000	124608270	5700	5660	5700	5660	35
346	20231012	143900	124408890	5690	5660	5690	5660	760
347	20231012	143800	120106230	5660	5660	5660	5660	0
348	20231012	143700	120106230	5660	5660	5660	5660	0
349	20231012	143600	120106230	5660	5660	5660	5660	0
350	20231012	143500	120106230	5660	5640	5660	5640	144
351	20231012	143400	119294050	5640	5640	5660	5630	185
352	20231012	143300	118252290	5640	5640	5640	5640	0
353	20231012	143200	118252290	5640	5640	5640	5640	320
354	20231012	143100	116447490	5640	5640	5640	5640	34
355	20231012	143000	116255730	5670	5670	5670	5670	0
356	20231012	142900	116255730	5670	5670	5670	5670	0
357	20231012	142800	116255730	5670	5670	5670	5670	0
358	20231012	142700	116255730	5670	5670	5670	5670	0
359	20231012	142600	116255730	5670	5670	5670	5670	0
360	20231012	142500	116255730	5670	5670	5670	5670	0
361	20231012	142400	116255730	5670	5670	5670	5670	0
362	20231012	142300	116255730	5670	5670	5670	5670	0
363	20231012	142200	116255730	5670	5670	5670	5670	0
364	20231012	142100	116255730	5670	5670	5670	5670	0
365	20231012	142000	116255730	5670	5670	5670	5670	0
366	20231012	141900	116255730	5670	5670	5670	5670	0
367	20231012	141800	116255730	5670	5670	5670	5670	0
368	20231012	141700	116255730	5670	5670	5680	5670	23
369	20231012	141600	116125310	5670	5680	5680	5650	786
370	20231012	141500	111682820	5670	5670	5670	5670	9
371	20231012	141400	111631790	5670	5670	5670	5670	0
372	20231012	141300	111631790	5670	5670	5670	5670	141
373	20231012	141200	110832320	5670	5670	5670	5670	0
374	20231012	141100	110832320	5670	5670	5670	5670	0
375	20231012	141000	110832320	5670	5670	5670	5670	0
376	20231012	140900	110832320	5670	5670	5670	5670	0
377	20231012	140800	110832320	5670	5670	5670	5670	198
378	20231012	140700	109709660	5670	5670	5670	5670	0
379	20231012	140600	109709660	5670	5670	5670	5670	0
380	20231012	140500	109709660	5670	5670	5670	5670	0
381	20231012	140400	109709660	5670	5670	5670	5670	1
382	20231012	140300	109703990	5650	5680	5680	5650	434
383	20231012	140200	107245430	5700	5700	5700	5700	0
384	20231012	140100	107245430	5700	5700	5700	5700	0
385	20231012	140000	107245430	5700	5700	5700	5700	0
386	20231012	135900	107245430	5700	5700	5700	5700	0
387	20231012	135800	107245430	5700	5700	5700	5700	4
388	20231012	135700	107222630	5700	5700	5700	5700	0
389	20231012	135600	107222630	5700	5700	5700	5700	0
390	20231012	135500	107222630	5700	5700	5700	5700	0
391	20231012	135400	107222630	5700	5700	5700	5700	0
392	20231012	135300	107222630	5700	5700	5700	5700	0
393	20231012	135200	107222630	5700	5700	5700	5700	0
394	20231012	135100	107222630	5700	5700	5700	5700	0
395	20231012	135000	107222630	5700	5700	5700	5700	0
396	20231012	134900	107222630	5700	5700	5700	5700	0
397	20231012	134800	107222630	5700	5700	5700	5700	0
398	20231012	134700	107222630	5700	5700	5700	5700	0
399	20231012	134600	107222630	5700	5700	5700	5700	1
400	20231012	134500	107216930	5690	5690	5690	5690	1
401	20231012	134400	107211240	5680	5680	5680	5680	0
402	20231012	134300	107211240	5680	5680	5680	5680	0
403	20231012	134200	107211240	5680	5680	5680	5680	0
404	20231012	134100	107211240	5680	5680	5680	5670	454
405	20231012	134000	104635160	5710	5710	5710	5710	0
406	20231012	133900	104635160	5710	5710	5710	5710	0
407	20231012	133800	104635160	5710	5710	5710	5710	1
408	20231012	133700	104629450	5700	5700	5700	5700	0
409	20231012	133600	104629450	5700	5700	5700	5700	0
410	20231012	133500	104629450	5700	5740	5740	5700	601
411	20231012	133400	101203690	5750	5750	5750	5750	0
412	20231012	133300	101203690	5750	5750	5750	5750	0
413	20231012	133200	101203690	5750	5750	5750	5750	0
414	20231012	133100	101203690	5750	5750	5750	5750	0
415	20231012	133000	101203690	5750	5750	5750	5750	0
416	20231012	132900	101203690	5750	5750	5750	5750	0
417	20231012	132800	101203690	5750	5750	5750	5750	0
418	20231012	132700	101203690	5750	5750	5750	5750	0
419	20231012	132600	101203690	5750	5750	5750	5750	0
420	20231012	132500	101203690	5750	5750	5750	5750	1
421	20231012	132400	101197940	5720	5720	5720	5720	1
422	20231012	132300	101192220	5750	5750	5750	5750	1
423	20231012	132200	101186470	5720	5720	5720	5720	1
424	20231012	132100	101180750	5750	5750	5750	5750	1
425	20231012	132000	101175000	5760	5730	5760	5730	650
426	20231012	131900	97439970	5730	5690	5730	5690	462
427	20231012	131800	94798870	5690	5690	5690	5690	0
428	20231012	131700	94798870	5690	5690	5690	5690	0
429	20231012	131600	94798870	5690	5690	5690	5690	0
430	20231012	131500	94798870	5690	5690	5690	5690	0
431	20231012	131400	94798870	5690	5690	5690	5690	0
432	20231012	131300	94798870	5690	5690	5690	5690	0
433	20231012	131200	94798870	5690	5690	5690	5690	0
434	20231012	131100	94798870	5690	5690	5690	5690	0
435	20231012	131000	94798870	5690	5690	5690	5690	0
436	20231012	130900	94798870	5690	5690	5690	5690	0
437	20231012	130800	94798870	5690	5690	5690	5690	0
438	20231012	130700	94798870	5690	5700	5700	5690	218
439	20231012	130600	93556530	5710	5710	5710	5710	1
440	20231012	130500	93550820	5700	5700	5700	5700	0
441	20231012	130400	93550820	5700	5700	5700	5700	0
442	20231012	130300	93550820	5700	5700	5700	5700	0
443	20231012	130200	93550820	5700	5700	5700	5700	0
444	20231012	130100	93550820	5700	5700	5700	5700	0
445	20231012	130000	93550820	5700	5700	5700	5700	0
446	20231012	125900	93550820	5700	5700	5700	5700	0
447	20231012	125800	93550820	5700	5700	5700	5700	235
448	20231012	125700	92211320	5720	5720	5720	5720	0
449	20231012	125600	92211320	5720	5720	5720	5720	0
450	20231012	125500	92211320	5720	5720	5720	5720	0
451	20231012	125400	92211320	5720	5720	5720	5720	0
452	20231012	125300	92211320	5720	5720	5720	5720	0
453	20231012	125200	92211320	5720	5720	5720	5720	0
454	20231012	125100	92211320	5720	5700	5720	5700	3
455	20231012	125000	92194200	5700	5700	5700	5700	321
456	20231012	124900	90364500	5700	5700	5700	5700	1
457	20231012	124800	90358800	5690	5690	5690	5690	64
458	20231012	124700	89994640	5690	5670	5690	5670	6
459	20231012	124600	89960520	5670	5670	5670	5670	1
460	20231012	124500	89954850	5670	5670	5670	5670	12
461	20231012	124400	89886810	5670	5670	5670	5670	4
462	20231012	124300	89864130	5670	5670	5670	5670	323
463	20231012	124200	88032720	5660	5640	5660	5640	80
464	20231012	124100	87579940	5640	5650	5650	5640	505
465	20231012	124000	84726740	5650	5650	5650	5650	10
466	20231012	123900	84670240	5650	5650	5650	5650	0
467	20231012	123800	84670240	5650	5650	5650	5650	0
468	20231012	123700	84670240	5650	5650	5650	5650	0
469	20231012	123600	84670240	5650	5650	5650	5650	0
470	20231012	123500	84670240	5650	5650	5650	5650	3
471	20231012	123400	84653290	5650	5650	5650	5650	0
472	20231012	123300	84653290	5650	5650	5650	5650	0
473	20231012	123200	84653290	5650	5650	5650	5650	0
474	20231012	123100	84653290	5650	5650	5650	5650	0
475	20231012	123000	84653290	5650	5650	5650	5650	1
476	20231012	122900	84647640	5650	5650	5650	5650	0
477	20231012	122800	84647640	5650	5650	5650	5650	0
478	20231012	122700	84647640	5650	5640	5650	5640	24
479	20231012	122600	84512270	5660	5660	5660	5660	0
480	20231012	122500	84512270	5660	5660	5660	5660	0
481	20231012	122400	84512270	5660	5660	5660	5660	0
482	20231012	122300	84512270	5660	5660	5660	5660	0
483	20231012	122200	84512270	5660	5660	5660	5660	0
484	20231012	122100	84512270	5660	5660	5660	5660	0
485	20231012	122000	84512270	5660	5660	5660	5660	0
486	20231012	121900	84512270	5660	5660	5660	5660	0
487	20231012	121800	84512270	5660	5660	5660	5660	11
488	20231012	121700	84450010	5670	5670	5670	5670	0
489	20231012	121600	84450010	5670	5670	5670	5670	1
490	20231012	121500	84444340	5660	5660	5660	5660	0
491	20231012	121400	84444340	5660	5660	5660	5660	0
492	20231012	121300	84444340	5660	5660	5660	5660	0
493	20231012	121200	84444340	5660	5660	5660	5660	0
494	20231012	121100	84444340	5660	5660	5660	5660	0
495	20231012	121000	84444340	5660	5660	5660	5660	0
496	20231012	120900	84444340	5660	5660	5660	5660	30
497	20231012	120800	84274540	5670	5670	5670	5670	0
498	20231012	120700	84274540	5670	5670	5670	5670	0
499	20231012	120600	84274540	5670	5670	5670	5670	0
500	20231012	120500	84274540	5670	5670	5670	5670	0
501	20231012	120400	84274540	5670	5670	5670	5670	2
502	20231012	120300	84263200	5640	5640	5640	5640	0
503	20231012	120200	84263200	5640	5640	5640	5640	0
504	20231012	120100	84263200	5640	5640	5640	5640	0
505	20231012	120000	84263200	5640	5640	5640	5640	0
506	20231012	115900	84263200	5640	5640	5640	5640	1517
507	20231012	115800	75707320	5640	5640	5640	5640	0
508	20231012	115700	75707320	5640	5650	5650	5640	324
509	20231012	115600	73877990	5650	5650	5650	5650	0
510	20231012	115500	73877990	5650	5650	5650	5650	400
511	20231012	115400	71617990	5650	5650	5650	5650	0
512	20231012	115300	71617990	5650	5650	5650	5650	0
513	20231012	115200	71617990	5650	5650	5650	5650	0
514	20231012	115100	71617990	5650	5650	5650	5650	0
515	20231012	115000	71617990	5650	5650	5650	5650	0
516	20231012	114900	71617990	5650	5650	5650	5650	0
517	20231012	114800	71617990	5650	5650	5650	5650	0
518	20231012	114700	71617990	5650	5650	5650	5650	0
519	20231012	114600	71617990	5650	5650	5650	5650	0
520	20231012	114500	71617990	5650	5650	5650	5650	0
521	20231012	114400	71617990	5650	5650	5650	5650	0
522	20231012	114300	71617990	5650	5650	5650	5650	1
523	20231012	114200	71612340	5670	5670	5670	5670	0
524	20231012	114100	71612340	5670	5670	5670	5670	0
525	20231012	114000	71612340	5670	5670	5670	5670	0
526	20231012	113900	71612340	5670	5670	5670	5670	0
527	20231012	113800	71612340	5670	5670	5670	5670	0
528	20231012	113700	71612340	5670	5650	5670	5650	519
529	20231012	113600	68679970	5660	5660	5660	5660	0
530	20231012	113500	68679970	5660	5660	5660	5660	0
531	20231012	113400	68679970	5660	5660	5660	5660	0
532	20231012	113300	68679970	5660	5660	5660	5660	4
533	20231012	113200	68657330	5660	5660	5660	5660	36
534	20231012	113100	68453570	5700	5700	5700	5700	0
535	20231012	113000	68453570	5700	5700	5700	5700	0
536	20231012	112900	68453570	5700	5700	5700	5700	1
537	20231012	112800	68447870	5660	5670	5670	5660	1100
538	20231012	112700	62218720	5700	5700	5700	5700	0
539	20231012	112600	62218720	5700	5700	5700	5700	0
540	20231012	112500	62218720	5700	5700	5700	5700	0
541	20231012	112400	62218720	5700	5700	5700	5700	0
542	20231012	112300	62218720	5700	5700	5700	5700	0
543	20231012	112200	62218720	5700	5700	5700	5700	0
544	20231012	112100	62218720	5700	5700	5700	5700	1
545	20231012	112000	62213020	5680	5680	5680	5680	0
546	20231012	111900	62213020	5680	5690	5690	5680	1400
547	20231012	111800	54260560	5690	5690	5690	5690	0
548	20231012	111700	54260560	5690	5690	5690	5690	0
549	20231012	111600	54260560	5690	5690	5690	5690	0
550	20231012	111500	54260560	5690	5690	5690	5690	1
551	20231012	111400	54254870	5700	5700	5700	5700	0
552	20231012	111300	54254870	5700	5700	5700	5700	0
553	20231012	111200	54254870	5700	5700	5700	5700	0
554	20231012	111100	54254870	5700	5700	5700	5700	0
555	20231012	111000	54254870	5700	5700	5700	5700	0
556	20231012	110900	54254870	5700	5700	5700	5700	6
557	20231012	110800	54220670	5710	5710	5710	5710	0
558	20231012	110700	54220670	5710	5710	5710	5710	0
559	20231012	110600	54220670	5710	5710	5710	5710	0
560	20231012	110500	54220670	5710	5710	5710	5710	0
561	20231012	110400	54220670	5710	5710	5710	5710	0
562	20231012	110300	54220670	5710	5710	5710	5710	0
563	20231012	110200	54220670	5710	5710	5710	5710	0
564	20231012	110100	54220670	5710	5710	5710	5710	93
565	20231012	110000	53689640	5710	5710	5710	5710	0
566	20231012	105900	53689640	5710	5710	5710	5710	0
567	20231012	105800	53689640	5710	5710	5710	5710	0
568	20231012	105700	53689640	5710	5710	5710	5710	0
569	20231012	105600	53689640	5710	5710	5710	5710	0
570	20231012	105500	53689640	5710	5710	5710	5710	549
571	20231012	105400	50554850	5700	5700	5700	5700	0
572	20231012	105300	50554850	5700	5700	5700	5700	0
573	20231012	105200	50554850	5700	5700	5700	5700	0
574	20231012	105100	50554850	5700	5700	5700	5700	0
575	20231012	105000	50554850	5700	5700	5700	5700	0
576	20231012	104900	50554850	5700	5700	5700	5700	14
577	20231012	104800	50475050	5700	5700	5700	5700	0
578	20231012	104700	50475050	5700	5700	5700	5700	0
579	20231012	104600	50475050	5700	5700	5700	5700	0
580	20231012	104500	50475050	5700	5700	5700	5700	0
581	20231012	104400	50475050	5700	5700	5700	5700	0
582	20231012	104300	50475050	5700	5700	5700	5700	0
583	20231012	104200	50475050	5700	5690	5700	5690	1677
584	20231012	104100	40922460	5690	5690	5690	5690	0
585	20231012	104000	40922460	5690	5690	5690	5690	0
586	20231012	103900	40922460	5690	5690	5690	5690	0
587	20231012	103800	40922460	5690	5690	5690	5690	0
588	20231012	103700	40922460	5690	5660	5690	5660	20
589	20231012	103600	40809230	5680	5680	5680	5680	0
590	20231012	103500	40809230	5680	5680	5680	5680	0
591	20231012	103400	40809230	5680	5680	5680	5680	0
592	20231012	103300	40809230	5680	5680	5680	5680	0
593	20231012	103200	40809230	5680	5680	5680	5680	0
594	20231012	103100	40809230	5680	5680	5680	5680	0
595	20231012	103000	40809230	5680	5680	5680	5680	0
596	20231012	102900	40809230	5680	5680	5680	5680	49
597	20231012	102800	40530910	5680	5680	5680	5680	0
598	20231012	102700	40530910	5680	5680	5680	5680	0
599	20231012	102600	40530910	5680	5680	5680	5680	0
600	20231012	102500	40530910	5680	5680	5680	5680	0
601	20231012	102400	40530910	5680	5680	5680	5680	0
602	20231012	102300	40530910	5680	5680	5680	5680	0
603	20231012	102200	40530910	5680	5680	5680	5680	0
604	20231012	102100	40530910	5680	5680	5680	5680	251
605	20231012	102000	39105230	5660	5660	5660	5660	0
606	20231012	101900	39105230	5660	5660	5660	5660	0
607	20231012	101800	39105230	5660	5660	5660	5660	0
608	20231012	101700	39105230	5660	5660	5660	5660	3
609	20231012	101600	39088250	5680	5680	5680	5680	0
610	20231012	101500	39088250	5680	5680	5680	5680	0
611	20231012	101400	39088250	5680	5680	5680	5680	0
612	20231012	101300	39088250	5680	5680	5680	5680	1
613	20231012	101200	39082570	5660	5660	5660	5660	0
614	20231012	101100	39082570	5660	5660	5660	5660	0
615	20231012	101000	39082570	5660	5660	5660	5660	0
616	20231012	100900	39082570	5660	5660	5660	5660	0
617	20231012	100800	39082570	5660	5660	5660	5660	200
618	20231012	100700	37950570	5660	5660	5660	5660	69
619	20231012	100600	37560030	5680	5680	5680	5680	0
620	20231012	100500	37560030	5680	5650	5680	5650	501
621	20231012	100400	34714480	5650	5650	5650	5650	499
622	20231012	100300	31895130	5660	5660	5660	5660	178
623	20231012	100200	30887650	5690	5690	5690	5690	0
624	20231012	100100	30887650	5690	5670	5690	5670	268
625	20231012	100000	29368030	5680	5680	5680	5680	331
626	20231012	095900	27487950	5680	5700	5700	5680	6
627	20231012	095800	27453830	5690	5690	5690	5690	0
628	20231012	095700	27453830	5690	5690	5690	5690	0
629	20231012	095600	27453830	5690	5690	5690	5690	0
630	20231012	095500	27453830	5690	5690	5690	5690	0
631	20231012	095400	27453830	5690	5690	5690	5690	0
632	20231012	095300	27453830	5690	5690	5690	5690	10
633	20231012	095200	27396930	5700	5700	5700	5700	0
634	20231012	095100	27396930	5700	5700	5700	5700	0
635	20231012	095000	27396930	5700	5700	5700	5700	0
636	20231012	094900	27396930	5700	5700	5700	5700	0
637	20231012	094800	27396930	5700	5700	5700	5700	0
638	20231012	094700	27396930	5700	5700	5700	5700	0
639	20231012	094600	27396930	5700	5690	5700	5690	20
640	20231012	094500	27283120	5680	5680	5680	5680	0
641	20231012	094400	27283120	5680	5680	5680	5680	340
642	20231012	094300	25351920	5680	5680	5680	5680	1
643	20231012	094200	25346240	5660	5670	5670	5660	200
644	20231012	094100	24213240	5680	5680	5680	5680	0
645	20231012	094000	24213240	5680	5670	5680	5650	103
646	20231012	093900	23629160	5650	5650	5650	5650	4
647	20231012	093800	23606560	5650	5630	5650	5630	64
648	20231012	093700	23246220	5630	5660	5660	5630	190
649	20231012	093600	22176140	5660	5660	5660	5660	0
650	20231012	093500	22176140	5660	5660	5660	5660	0
651	20231012	093400	22176140	5660	5660	5660	5660	5
652	20231012	093300	22147840	5660	5660	5660	5660	11
653	20231012	093200	22085580	5660	5660	5660	5660	0
654	20231012	093100	22085580	5660	5660	5660	5660	5
655	20231012	093000	22057280	5680	5680	5680	5680	1
656	20231012	092900	22051600	5680	5680	5680	5680	0
657	20231012	092800	22051600	5680	5680	5680	5680	1
658	20231012	092700	22045920	5670	5670	5670	5670	1
659	20231012	092600	22040250	5680	5670	5700	5640	1202
660	20231012	092500	15243190	5680	5690	5690	5680	149
661	20231012	092400	14396390	5690	5690	5690	5690	0
662	20231012	092300	14396390	5690	5690	5690	5690	55
663	20231012	092200	14083440	5690	5690	5690	5690	5
664	20231012	092100	14054990	5690	5690	5690	5690	1
665	20231012	092000	14049300	5690	5690	5690	5690	5
666	20231012	091900	14020850	5690	5690	5690	5690	0
667	20231012	091800	14020850	5690	5690	5690	5690	0
668	20231012	091700	14020850	5690	5690	5690	5690	0
669	20231012	091600	14020850	5690	5690	5690	5690	2
670	20231012	091500	14009470	5630	5640	5640	5630	600
671	20231012	091400	10631370	5690	5690	5690	5690	0
672	20231012	091300	10631370	5690	5690	5690	5690	0
673	20231012	091200	10631370	5690	5690	5690	5690	300
674	20231012	091100	8924370	5690	5690	5690	5690	0
675	20231012	091000	8924370	5690	5690	5690	5690	175
676	20231012	090900	7928620	5700	5700	5700	5700	0
677	20231012	090800	7928620	5700	5700	5700	5700	0
678	20231012	090700	7928620	5700	5700	5700	5700	0
679	20231012	090600	7928620	5700	5660	5700	5640	458
680	20231012	090500	5341940	5720	5720	5720	5720	1
681	20231012	090400	5336220	5720	5720	5720	5720	0
682	20231012	090300	5336220	5720	5720	5720	5720	0
683	20231012	090200	5336220	5720	5620	5720	5600	206
684	20231012	090100	4170400	5640	5680	5680	5630	491
685	20231012	090000	1399740	5690	5690	5690	5690	246