KissMeData/052260/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192300	202446400	9690	9690	9690	9690	487
3	20231011	192200	202446400	9690	9690	9690	9690	0
4	20231011	192100	202446400	9690	9690	9690	9690	0
5	20231011	192000	202446400	9690	9690	9690	9690	0
6	20231011	191900	202446400	9690	9690	9690	9690	0
7	20231011	191800	202446400	9690	9690	9690	9690	0
8	20231011	191700	202446400	9690	9690	9690	9690	0
9	20231011	191600	202446400	9690	9690	9690	9690	0
10	20231011	191500	202446400	9690	9690	9690	9690	0
11	20231011	191400	202446400	9690	9690	9690	9690	0
12	20231011	191300	202446400	9690	9690	9690	9690	0
13	20231011	191200	202446400	9690	9690	9690	9690	0
14	20231011	191100	202446400	9690	9690	9690	9690	0
15	20231011	191000	202446400	9690	9690	9690	9690	0
16	20231011	190900	202446400	9690	9690	9690	9690	0
17	20231011	190800	202446400	9690	9690	9690	9690	0
18	20231011	190700	202446400	9690	9690	9690	9690	0
19	20231011	190600	202446400	9690	9690	9690	9690	0
20	20231011	190500	202446400	9690	9690	9690	9690	0
21	20231011	190400	202446400	9690	9690	9690	9690	0
22	20231011	190300	202446400	9690	9690	9690	9690	0
23	20231011	190200	202446400	9690	9690	9690	9690	0
24	20231011	190100	202446400	9690	9690	9690	9690	0
25	20231011	190000	202446400	9690	9690	9690	9690	0
26	20231011	185900	202446400	9690	9690	9690	9690	0
27	20231011	185800	202446400	9690	9690	9690	9690	0
28	20231011	185700	202446400	9690	9690	9690	9690	0
29	20231011	185600	202446400	9690	9690	9690	9690	0
30	20231011	185500	202446400	9690	9690	9690	9690	0
31	20231011	185400	202446400	9690	9690	9690	9690	0
32	20231011	185300	202446400	9690	9690	9690	9690	487
33	20231011	185200	202446400	9690	9690	9690	9690	0
34	20231011	185100	202446400	9690	9690	9690	9690	0
35	20231011	185000	202446400	9690	9690	9690	9690	0
36	20231011	184900	202446400	9690	9690	9690	9690	0
37	20231011	184800	202446400	9690	9690	9690	9690	0
38	20231011	184700	202446400	9690	9690	9690	9690	0
39	20231011	184600	202446400	9690	9690	9690	9690	0
40	20231011	184500	202446400	9690	9690	9690	9690	0
41	20231011	184400	202446400	9690	9690	9690	9690	0
42	20231011	184300	202446400	9690	9690	9690	9690	0
43	20231011	184200	202446400	9690	9690	9690	9690	0
44	20231011	184100	202446400	9690	9690	9690	9690	0
45	20231011	184000	202446400	9690	9690	9690	9690	0
46	20231011	183900	202446400	9690	9690	9690	9690	0
47	20231011	183800	202446400	9690	9690	9690	9690	0
48	20231011	183700	202446400	9690	9690	9690	9690	0
49	20231011	183600	202446400	9690	9690	9690	9690	0
50	20231011	183500	202446400	9690	9690	9690	9690	0
51	20231011	183400	202446400	9690	9690	9690	9690	0
52	20231011	183300	202446400	9690	9690	9690	9690	0
53	20231011	183200	202446400	9690	9690	9690	9690	0
54	20231011	183100	202446400	9690	9690	9690	9690	0
55	20231011	183000	202446400	9690	9690	9690	9690	0
56	20231011	182900	202446400	9690	9690	9690	9690	0
57	20231011	182800	202446400	9690	9690	9690	9690	0
58	20231011	182700	202446400	9690	9690	9690	9690	0
59	20231011	182600	202446400	9690	9690	9690	9690	0
60	20231011	182500	202446400	9690	9690	9690	9690	0
61	20231011	182400	202446400	9690	9690	9690	9690	0
62	20231011	182300	202446400	9690	9690	9690	9690	487
63	20231011	182200	202446400	9690	9690	9690	9690	0
64	20231011	182100	202446400	9690	9690	9690	9690	0
65	20231011	182000	202446400	9690	9690	9690	9690	0
66	20231011	181900	202446400	9690	9690	9690	9690	0
67	20231011	181800	202446400	9690	9690	9690	9690	0
68	20231011	181700	202446400	9690	9690	9690	9690	0
69	20231011	181600	202446400	9690	9690	9690	9690	0
70	20231011	181500	202446400	9690	9690	9690	9690	0
71	20231011	181400	202446400	9690	9690	9690	9690	0
72	20231011	181300	202446400	9690	9690	9690	9690	0
73	20231011	181200	202446400	9690	9690	9690	9690	0
74	20231011	181100	202446400	9690	9690	9690	9690	0
75	20231011	181000	202446400	9690	9690	9690	9690	0
76	20231011	180900	202446400	9690	9690	9690	9690	0
77	20231011	180800	202446400	9690	9690	9690	9690	0
78	20231011	180700	202446400	9690	9690	9690	9690	0
79	20231011	180600	202446400	9690	9690	9690	9690	0
80	20231011	180500	202446400	9690	9690	9690	9690	0
81	20231011	180400	202446400	9690	9690	9690	9690	0
82	20231011	180300	202446400	9690	9690	9690	9690	0
83	20231011	180200	202446400	9690	9690	9690	9690	0
84	20231011	180100	202446400	9690	9690	9690	9690	0
85	20231011	180000	202446400	9690	9690	9690	9690	0
86	20231011	175900	202446400	9690	9690	9690	9690	0
87	20231011	175800	202446400	9690	9690	9690	9690	0
88	20231011	175700	202446400	9690	9690	9690	9690	0
89	20231011	175600	202446400	9690	9690	9690	9690	0
90	20231011	175500	202446400	9690	9690	9690	9690	0
91	20231011	175400	202446400	9690	9690	9690	9690	0
92	20231011	175300	202446400	9690	9690	9690	9690	487
93	20231011	175200	202446400	9690	9690	9690	9690	0
94	20231011	175100	202446400	9690	9690	9690	9690	0
95	20231011	175000	202446400	9690	9690	9690	9690	0
96	20231011	174900	202446400	9690	9690	9690	9690	0
97	20231011	174800	202446400	9690	9690	9690	9690	0
98	20231011	174700	202446400	9690	9690	9690	9690	0
99	20231011	174600	202446400	9690	9690	9690	9690	0
100	20231011	174500	202446400	9690	9690	9690	9690	0
101	20231011	174400	202446400	9690	9690	9690	9690	0
102	20231011	174300	202446400	9690	9690	9690	9690	0
103	20231011	174200	202446400	9690	9690	9690	9690	0
104	20231011	174100	202446400	9690	9690	9690	9690	0
105	20231011	174000	202446400	9690	9690	9690	9690	0
106	20231011	173900	202446400	9690	9690	9690	9690	0
107	20231011	173800	202446400	9690	9690	9690	9690	0
108	20231011	173700	202446400	9690	9690	9690	9690	0
109	20231011	173600	202446400	9690	9690	9690	9690	0
110	20231011	173500	202446400	9690	9690	9690	9690	0
111	20231011	173400	202446400	9690	9690	9690	9690	0
112	20231011	173300	202446400	9690	9690	9690	9690	0
113	20231011	173200	202446400	9690	9690	9690	9690	0
114	20231011	173100	202446400	9690	9690	9690	9690	0
115	20231011	173000	202446400	9690	9690	9690	9690	0
116	20231011	172900	202446400	9690	9690	9690	9690	0
117	20231011	172800	202446400	9690	9690	9690	9690	0
118	20231011	172700	202446400	9690	9690	9690	9690	0
119	20231011	172600	202446400	9690	9690	9690	9690	0
120	20231011	172500	202446400	9690	9690	9690	9690	0
121	20231011	172400	202446400	9690	9690	9690	9690	0
122	20231011	172300	202446400	9690	9690	9690	9690	487
123	20231011	172200	202446400	9690	9690	9690	9690	0
124	20231011	172100	202446400	9690	9690	9690	9690	0
125	20231011	172000	202446400	9690	9690	9690	9690	0
126	20231011	171900	202446400	9690	9690	9690	9690	0
127	20231011	171800	202446400	9690	9690	9690	9690	0
128	20231011	171700	202446400	9690	9690	9690	9690	0
129	20231011	171600	202446400	9690	9690	9690	9690	0
130	20231011	171500	202446400	9690	9690	9690	9690	0
131	20231011	171400	202446400	9690	9690	9690	9690	0
132	20231011	171300	202446400	9690	9690	9690	9690	0
133	20231011	171200	202446400	9690	9690	9690	9690	0
134	20231011	171100	202446400	9690	9690	9690	9690	0
135	20231011	171000	202446400	9690	9690	9690	9690	0
136	20231011	170900	202446400	9690	9690	9690	9690	0
137	20231011	170800	202446400	9690	9690	9690	9690	0
138	20231011	170700	202446400	9690	9690	9690	9690	0
139	20231011	170600	202446400	9690	9690	9690	9690	0
140	20231011	170500	202446400	9690	9690	9690	9690	0
141	20231011	170400	202446400	9690	9690	9690	9690	0
142	20231011	170300	202446400	9690	9690	9690	9690	0
143	20231011	170200	202446400	9690	9690	9690	9690	0
144	20231011	170100	202446400	9690	9690	9690	9690	0
145	20231011	170000	202446400	9690	9690	9690	9690	0
146	20231011	165900	202446400	9690	9690	9690	9690	0
147	20231011	165800	202446400	9690	9690	9690	9690	0
148	20231011	165700	202446400	9690	9690	9690	9690	0
149	20231011	165600	202446400	9690	9690	9690	9690	0
150	20231011	165500	202446400	9690	9690	9690	9690	0
151	20231011	165400	202446400	9690	9690	9690	9690	0
152	20231011	165300	202446400	9690	9690	9690	9690	487
153	20231011	165200	202446400	9690	9690	9690	9690	0
154	20231011	165100	202446400	9690	9690	9690	9690	0
155	20231011	165000	202446400	9690	9690	9690	9690	0
156	20231011	164900	202446400	9690	9690	9690	9690	0
157	20231011	164800	202446400	9690	9690	9690	9690	0
158	20231011	164700	202446400	9690	9690	9690	9690	0
159	20231011	164600	202446400	9690	9690	9690	9690	0
160	20231011	164500	202446400	9690	9690	9690	9690	0
161	20231011	164400	202446400	9690	9690	9690	9690	0
162	20231011	164300	202446400	9690	9690	9690	9690	0
163	20231011	164200	202446400	9690	9690	9690	9690	0
164	20231011	164100	202446400	9690	9690	9690	9690	0
165	20231011	164000	202446400	9690	9690	9690	9690	0
166	20231011	163900	202446400	9690	9690	9690	9690	0
167	20231011	163800	202446400	9690	9690	9690	9690	0
168	20231011	163700	202446400	9690	9690	9690	9690	0
169	20231011	163600	202446400	9690	9690	9690	9690	0
170	20231011	163500	202446400	9690	9690	9690	9690	0
171	20231011	163400	202446400	9690	9690	9690	9690	0
172	20231011	163300	202446400	9690	9690	9690	9690	0
173	20231011	163200	202446400	9690	9690	9690	9690	0
174	20231011	163100	202446400	9690	9690	9690	9690	0
175	20231011	163000	202446400	9690	9690	9690	9690	0
176	20231011	162900	202446400	9690	9690	9690	9690	0
177	20231011	162800	202446400	9690	9690	9690	9690	0
178	20231011	162700	202446400	9690	9690	9690	9690	0
179	20231011	162600	202446400	9690	9690	9690	9690	0
180	20231011	162500	202446400	9690	9690	9690	9690	0
181	20231011	162400	202446400	9690	9690	9690	9690	0
182	20231011	162300	202446400	9690	9690	9690	9690	487
183	20231011	162200	202446400	9690	9690	9690	9690	0
184	20231011	162100	202446400	9690	9690	9690	9690	0
185	20231011	162000	202446400	9690	9690	9690	9690	0
186	20231011	161900	202446400	9690	9690	9690	9690	0
187	20231011	161800	202446400	9690	9690	9690	9690	0
188	20231011	161700	202446400	9690	9690	9690	9690	0
189	20231011	161600	202446400	9690	9690	9690	9690	0
190	20231011	161500	202446400	9690	9690	9690	9690	0
191	20231011	161400	202446400	9690	9690	9690	9690	0
192	20231011	161300	202446400	9690	9690	9690	9690	0
193	20231011	161200	202446400	9690	9690	9690	9690	0
194	20231011	161100	202446400	9690	9690	9690	9690	0
195	20231011	161000	202446400	9690	9690	9690	9690	0
196	20231011	160900	202446400	9690	9690	9690	9690	0
197	20231011	160800	202446400	9690	9690	9690	9690	0
198	20231011	160700	202446400	9690	9690	9690	9690	0
199	20231011	160600	202446400	9690	9690	9690	9690	0
200	20231011	160500	202446400	9690	9690	9690	9690	0
201	20231011	160400	202446400	9690	9690	9690	9690	0
202	20231011	160300	202446400	9690	9690	9690	9690	0
203	20231011	160200	202446400	9690	9690	9690	9690	0
204	20231011	160100	202446400	9690	9690	9690	9690	0
205	20231011	160000	202446400	9690	9690	9690	9690	0
206	20231011	155900	202446400	9690	9690	9690	9690	0
207	20231011	155800	202446400	9690	9690	9690	9690	0
208	20231011	155700	202446400	9690	9690	9690	9690	0
209	20231011	155600	202446400	9690	9690	9690	9690	0
210	20231011	155500	202446400	9690	9690	9690	9690	0
211	20231011	155400	202446400	9690	9690	9690	9690	0
212	20231011	155300	202446400	9690	9690	9690	9690	487
213	20231011	155200	202446400	9690	9690	9690	9690	0
214	20231011	155100	202446400	9690	9690	9690	9690	0
215	20231011	155000	202446400	9690	9690	9690	9690	0
216	20231011	154900	202446400	9690	9690	9690	9690	0
217	20231011	154800	202446400	9690	9690	9690	9690	0
218	20231011	154700	202446400	9690	9690	9690	9690	0
219	20231011	154600	202446400	9690	9690	9690	9690	0
220	20231011	154500	202446400	9690	9690	9690	9690	0
221	20231011	154400	202446400	9690	9690	9690	9690	0
222	20231011	154300	202446400	9690	9690	9690	9690	0
223	20231011	154200	202446400	9690	9690	9690	9690	0
224	20231011	154100	202446400	9690	9690	9690	9690	0
225	20231011	154000	202446400	9690	9690	9690	9690	0
226	20231011	153900	202446400	9690	9690	9690	9690	0
227	20231011	153800	202446400	9690	9690	9690	9690	0
228	20231011	153700	202446400	9690	9690	9690	9690	0
229	20231011	153600	202446400	9690	9690	9690	9690	0
230	20231011	153500	202446400	9690	9690	9690	9690	0
231	20231011	153400	202446400	9690	9690	9690	9690	0
232	20231011	153300	202446400	9690	9690	9690	9690	0
233	20231011	153200	202446400	9690	9690	9690	9690	0
234	20231011	153100	202446400	9690	9690	9690	9690	0
235	20231011	153000	202446400	9690	9690	9690	9690	487
236	20231011	152900	197727370	9690	9690	9690	9690	0
237	20231011	152800	197727370	9690	9690	9690	9690	0
238	20231011	152700	197727370	9690	9690	9690	9690	0
239	20231011	152600	197727370	9690	9690	9690	9690	0
240	20231011	152500	197727370	9690	9690	9690	9690	0
241	20231011	152400	197727370	9690	9690	9690	9690	0
242	20231011	152300	197727370	9690	9690	9690	9690	0
243	20231011	152200	197727370	9690	9690	9690	9690	0
244	20231011	152100	197727370	9690	9690	9690	9690	0
245	20231011	152000	197727370	9690	9690	9690	9690	0
246	20231011	151900	197727370	9690	9680	9690	9680	20
247	20231011	151800	197533630	9690	9690	9690	9690	160
248	20231011	151700	195983230	9650	9650	9650	9650	0
249	20231011	151600	195983230	9650	9650	9650	9650	20
250	20231011	151500	195790230	9650	9650	9650	9650	2
251	20231011	151400	195770930	9650	9650	9650	9650	105
252	20231011	151300	194757680	9640	9640	9640	9640	4
253	20231011	151200	194719120	9650	9650	9650	9650	119
254	20231011	151100	193570770	9650	9650	9650	9650	4
255	20231011	151000	193532170	9640	9640	9640	9640	101
256	20231011	150900	192558530	9640	9640	9640	9640	197
257	20231011	150800	190659450	9650	9650	9650	9650	21
258	20231011	150700	190456800	9640	9640	9640	9640	0
259	20231011	150600	190456800	9640	9640	9640	9640	50
260	20231011	150500	189974800	9640	9640	9640	9640	0
261	20231011	150400	189974800	9640	9640	9640	9640	0
262	20231011	150300	189974800	9640	9640	9640	9640	1000
263	20231011	150200	180334800	9640	9640	9640	9640	2202
264	20231011	150100	159107520	9650	9650	9650	9650	951
265	20231011	150000	149930370	9650	9650	9650	9650	0
266	20231011	145900	149930370	9650	9650	9650	9650	3
267	20231011	145800	149901420	9660	9660	9660	9660	0
268	20231011	145700	149901420	9660	9660	9660	9660	0
269	20231011	145600	149901420	9660	9660	9660	9660	0
270	20231011	145500	149901420	9660	9660	9660	9660	37
271	20231011	145400	149544000	9670	9670	9670	9670	0
272	20231011	145300	149544000	9670	9670	9670	9670	2
273	20231011	145200	149524660	9670	9670	9670	9670	0
274	20231011	145100	149524660	9670	9670	9670	9670	0
275	20231011	145000	149524660	9670	9660	9670	9660	26
276	20231011	144900	149273270	9660	9660	9660	9660	0
277	20231011	144800	149273270	9660	9660	9660	9660	0
278	20231011	144700	149273270	9660	9660	9660	9660	0
279	20231011	144600	149273270	9660	9660	9660	9660	0
280	20231011	144500	149273270	9660	9660	9660	9660	0
281	20231011	144400	149273270	9660	9660	9660	9660	9
282	20231011	144300	149186330	9660	9660	9660	9660	0
283	20231011	144200	149186330	9660	9660	9660	9660	0
284	20231011	144100	149186330	9660	9660	9660	9660	0
285	20231011	144000	149186330	9660	9660	9660	9660	0
286	20231011	143900	149186330	9660	9660	9660	9660	0
287	20231011	143800	149186330	9660	9660	9660	9660	0
288	20231011	143700	149186330	9660	9660	9660	9660	10
289	20231011	143600	149089730	9620	9620	9620	9620	0
290	20231011	143500	149089730	9620	9620	9620	9620	0
291	20231011	143400	149089730	9620	9620	9620	9620	0
292	20231011	143300	149089730	9620	9620	9620	9620	147
293	20231011	143200	147675590	9620	9620	9620	9620	0
294	20231011	143100	147675590	9620	9620	9620	9620	0
295	20231011	143000	147675590	9620	9620	9620	9620	0
296	20231011	142900	147675590	9620	9620	9620	9620	0
297	20231011	142800	147675590	9620	9620	9620	9620	0
298	20231011	142700	147675590	9620	9620	9620	9620	0
299	20231011	142600	147675590	9620	9620	9620	9620	0
300	20231011	142500	147675590	9620	9620	9620	9620	0
301	20231011	142400	147675590	9620	9620	9620	9620	0
302	20231011	142300	147675590	9620	9620	9620	9620	0
303	20231011	142200	147675590	9620	9620	9620	9620	0
304	20231011	142100	147675590	9620	9620	9620	9620	0
305	20231011	142000	147675590	9620	9620	9620	9620	0
306	20231011	141900	147675590	9620	9620	9620	9620	0
307	20231011	141800	147675590	9620	9620	9620	9620	0
308	20231011	141700	147675590	9620	9620	9620	9620	0
309	20231011	141600	147675590	9620	9620	9620	9620	0
310	20231011	141500	147675590	9620	9630	9630	9620	221
311	20231011	141400	145549410	9610	9670	9670	9610	1208
312	20231011	141300	133919040	9690	9690	9690	9690	21
313	20231011	141200	133715550	9690	9690	9690	9690	0
314	20231011	141100	133715550	9690	9690	9690	9690	0
315	20231011	141000	133715550	9690	9690	9690	9690	5
316	20231011	140900	133667100	9690	9690	9690	9690	0
317	20231011	140800	133667100	9690	9690	9690	9690	0
318	20231011	140700	133667100	9690	9690	9690	9690	0
319	20231011	140600	133667100	9690	9690	9690	9690	77
320	20231011	140500	132920970	9690	9690	9690	9690	16
321	20231011	140400	132765930	9690	9690	9690	9690	0
322	20231011	140300	132765930	9690	9690	9690	9690	20
323	20231011	140200	132572130	9690	9690	9690	9690	0
324	20231011	140100	132572130	9690	9690	9690	9690	2
325	20231011	140000	132552750	9650	9650	9650	9650	0
326	20231011	135900	132552750	9650	9650	9650	9650	0
327	20231011	135800	132552750	9650	9650	9650	9650	0
328	20231011	135700	132552750	9650	9650	9650	9650	0
329	20231011	135600	132552750	9650	9650	9650	9650	0
330	20231011	135500	132552750	9650	9650	9650	9650	0
331	20231011	135400	132552750	9650	9650	9650	9650	1
332	20231011	135300	132543100	9630	9630	9630	9630	0
333	20231011	135200	132543100	9630	9630	9630	9630	0
334	20231011	135100	132543100	9630	9630	9630	9630	0
335	20231011	135000	132543100	9630	9630	9630	9630	0
336	20231011	134900	132543100	9630	9630	9630	9630	0
337	20231011	134800	132543100	9630	9640	9640	9630	600
338	20231011	134700	126764640	9650	9650	9650	9650	0
339	20231011	134600	126764640	9650	9650	9650	9650	7
340	20231011	134500	126697090	9650	9670	9670	9650	1596
341	20231011	134400	111285780	9690	9690	9690	9690	19
342	20231011	134300	111101670	9700	9700	9700	9700	0
343	20231011	134200	111101670	9700	9700	9700	9700	0
344	20231011	134100	111101670	9700	9700	9700	9700	0
345	20231011	134000	111101670	9700	9700	9700	9700	0
346	20231011	133900	111101670	9700	9700	9700	9700	0
347	20231011	133800	111101670	9700	9700	9700	9700	0
348	20231011	133700	111101670	9700	9700	9700	9700	0
349	20231011	133600	111101670	9700	9700	9700	9700	0
350	20231011	133500	111101670	9700	9700	9700	9700	0
351	20231011	133400	111101670	9700	9700	9700	9700	0
352	20231011	133300	111101670	9700	9700	9700	9700	0
353	20231011	133200	111101670	9700	9700	9700	9700	0
354	20231011	133100	111101670	9700	9700	9700	9700	0
355	20231011	133000	111101670	9700	9700	9700	9700	0
356	20231011	132900	111101670	9700	9700	9700	9700	0
357	20231011	132800	111101670	9700	9700	9700	9700	0
358	20231011	132700	111101670	9700	9700	9700	9700	57
359	20231011	132600	110548770	9700	9700	9700	9700	160
360	20231011	132500	108996770	9700	9700	9700	9700	0
361	20231011	132400	108996770	9700	9700	9710	9700	700
362	20231011	132300	102206670	9710	9710	9710	9710	0
363	20231011	132200	102206670	9710	9710	9710	9710	0
364	20231011	132100	102206670	9710	9710	9710	9710	0
365	20231011	132000	102206670	9710	9710	9710	9710	0
366	20231011	131900	102206670	9710	9710	9710	9710	5
367	20231011	131800	102158120	9710	9710	9710	9710	0
368	20231011	131700	102158120	9710	9710	9710	9710	5
369	20231011	131600	102109570	9730	9710	9730	9710	133
370	20231011	131500	100818120	9710	9710	9710	9710	23
371	20231011	131400	100594790	9720	9730	9730	9720	26
372	20231011	131300	100342050	9730	9730	9730	9730	0
373	20231011	131200	100342050	9730	9730	9730	9730	0
374	20231011	131100	100342050	9730	9730	9730	9730	1
375	20231011	131000	100332320	9730	9730	9730	9730	1
376	20231011	130900	100322590	9730	9730	9730	9730	4
377	20231011	130800	100283670	9710	9710	9710	9710	0
378	20231011	130700	100283670	9710	9710	9710	9710	0
379	20231011	130600	100283670	9710	9710	9710	9710	0
380	20231011	130500	100283670	9710	9710	9710	9710	0
381	20231011	130400	100283670	9710	9710	9710	9710	86
382	20231011	130300	99448610	9730	9730	9730	9730	0
383	20231011	130200	99448610	9730	9730	9730	9730	4
384	20231011	130100	99409690	9730	9730	9730	9730	4
385	20231011	130000	99370770	9740	9740	9740	9740	0
386	20231011	125900	99370770	9740	9740	9740	9740	0
387	20231011	125800	99370770	9740	9740	9740	9740	0
388	20231011	125700	99370770	9740	9740	9740	9740	0
389	20231011	125600	99370770	9740	9740	9740	9740	0
390	20231011	125500	99370770	9740	9740	9740	9740	0
391	20231011	125400	99370770	9740	9740	9740	9740	21
392	20231011	125300	99166230	9740	9740	9740	9740	0
393	20231011	125200	99166230	9740	9740	9740	9740	0
394	20231011	125100	99166230	9740	9740	9740	9740	0
395	20231011	125000	99166230	9740	9740	9740	9740	4
396	20231011	124900	99127270	9740	9740	9740	9740	2
397	20231011	124800	99107790	9740	9740	9740	9740	0
398	20231011	124700	99107790	9740	9740	9740	9740	2
399	20231011	124600	99088310	9740	9740	9740	9740	0
400	20231011	124500	99088310	9740	9740	9740	9740	15
401	20231011	124400	98942210	9740	9740	9740	9740	0
402	20231011	124300	98942210	9740	9740	9740	9740	20
403	20231011	124200	98747410	9740	9740	9740	9740	0
404	20231011	124100	98747410	9740	9740	9740	9740	0
405	20231011	124000	98747410	9740	9740	9740	9740	13
406	20231011	123900	98620790	9740	9740	9740	9740	0
407	20231011	123800	98620790	9740	9740	9740	9740	0
408	20231011	123700	98620790	9740	9740	9740	9740	0
409	20231011	123600	98620790	9740	9740	9740	9740	0
410	20231011	123500	98620790	9740	9740	9740	9740	10
411	20231011	123400	98523390	9700	9700	9700	9700	0
412	20231011	123300	98523390	9700	9700	9700	9700	0
413	20231011	123200	98523390	9700	9700	9700	9700	0
414	20231011	123100	98523390	9700	9700	9700	9700	0
415	20231011	123000	98523390	9700	9700	9700	9700	522
416	20231011	122900	93459990	9710	9710	9710	9710	0
417	20231011	122800	93459990	9710	9710	9710	9710	0
418	20231011	122700	93459990	9710	9710	9710	9710	0
419	20231011	122600	93459990	9710	9710	9710	9710	117
420	20231011	122500	92323920	9710	9710	9710	9710	6
421	20231011	122400	92265660	9740	9740	9740	9740	100
422	20231011	122300	91291660	9740	9740	9740	9740	0
423	20231011	122200	91291660	9740	9740	9740	9740	0
424	20231011	122100	91291660	9740	9740	9740	9740	0
425	20231011	122000	91291660	9740	9740	9740	9740	22
426	20231011	121900	91077380	9740	9740	9740	9740	0
427	20231011	121800	91077380	9740	9740	9740	9740	0
428	20231011	121700	91077380	9740	9740	9740	9740	0
429	20231011	121600	91077380	9740	9740	9740	9740	0
430	20231011	121500	91077380	9740	9740	9740	9740	0
431	20231011	121400	91077380	9740	9740	9740	9740	0
432	20231011	121300	91077380	9740	9740	9740	9740	3
433	20231011	121200	91048160	9740	9740	9740	9740	0
434	20231011	121100	91048160	9740	9740	9740	9740	19
435	20231011	121000	90863100	9740	9740	9740	9740	0
436	20231011	120900	90863100	9740	9740	9740	9740	0
437	20231011	120800	90863100	9740	9740	9740	9740	0
438	20231011	120700	90863100	9740	9740	9740	9740	0
439	20231011	120600	90863100	9740	9740	9740	9740	0
440	20231011	120500	90863100	9740	9740	9740	9740	0
441	20231011	120400	90863100	9740	9740	9740	9740	0
442	20231011	120300	90863100	9740	9740	9740	9740	0
443	20231011	120200	90863100	9740	9740	9740	9740	21
444	20231011	120100	90658560	9740	9740	9740	9740	0
445	20231011	120000	90658560	9740	9740	9740	9740	0
446	20231011	115900	90658560	9740	9740	9740	9740	0
447	20231011	115800	90658560	9740	9740	9740	9740	1
448	20231011	115700	90648820	9740	9740	9740	9740	0
449	20231011	115600	90648820	9740	9740	9740	9740	0
450	20231011	115500	90648820	9740	9740	9740	9740	0
451	20231011	115400	90648820	9740	9740	9740	9740	21
452	20231011	115300	90444280	9740	9740	9740	9740	0
453	20231011	115200	90444280	9740	9740	9740	9740	0
454	20231011	115100	90444280	9740	9740	9740	9740	0
455	20231011	115000	90444280	9740	9740	9740	9740	0
456	20231011	114900	90444280	9740	9740	9740	9740	0
457	20231011	114800	90444280	9740	9740	9740	9740	0
458	20231011	114700	90444280	9740	9740	9740	9740	0
459	20231011	114600	90444280	9740	9740	9740	9740	2
460	20231011	114500	90424800	9700	9700	9700	9700	0
461	20231011	114400	90424800	9700	9700	9700	9700	0
462	20231011	114300	90424800	9700	9700	9700	9700	0
463	20231011	114200	90424800	9700	9700	9700	9700	0
464	20231011	114100	90424800	9700	9700	9700	9700	44
465	20231011	114000	89998000	9740	9740	9740	9740	0
466	20231011	113900	89998000	9740	9740	9740	9740	22
467	20231011	113800	89783720	9740	9740	9740	9740	0
468	20231011	113700	89783720	9740	9740	9740	9740	3
469	20231011	113600	89754500	9740	9740	9740	9740	0
470	20231011	113500	89754500	9740	9740	9740	9740	0
471	20231011	113400	89754500	9740	9740	9740	9740	0
472	20231011	113300	89754500	9740	9740	9740	9740	0
473	20231011	113200	89754500	9740	9740	9740	9740	16
474	20231011	113100	89598660	9740	9700	9740	9700	2
475	20231011	113000	89579220	9740	9740	9740	9740	0
476	20231011	112900	89579220	9740	9700	9740	9700	29
477	20231011	112800	89297880	9740	9740	9740	9740	0
478	20231011	112700	89297880	9740	9700	9740	9700	2
479	20231011	112600	89278440	9740	9740	9740	9740	0
480	20231011	112500	89278440	9740	9740	9740	9740	0
481	20231011	112400	89278440	9740	9740	9740	9740	0
482	20231011	112300	89278440	9740	9740	9740	9740	0
483	20231011	112200	89278440	9740	9740	9740	9740	0
484	20231011	112100	89278440	9740	9700	9740	9700	51
485	20231011	112000	88783700	9710	9710	9710	9710	20
486	20231011	111900	88589500	9750	9750	9750	9750	20
487	20231011	111800	88394500	9750	9750	9750	9750	0
488	20231011	111700	88394500	9750	9750	9750	9750	4
489	20231011	111600	88355500	9750	9750	9750	9750	4
490	20231011	111500	88316500	9750	9750	9750	9750	0
491	20231011	111400	88316500	9750	9750	9750	9750	30
492	20231011	111300	88024000	9750	9750	9750	9750	19
493	20231011	111200	87838750	9750	9750	9750	9750	1
494	20231011	111100	87829000	9750	9750	9750	9750	0
495	20231011	111000	87829000	9750	9750	9750	9750	0
496	20231011	110900	87829000	9750	9750	9750	9750	0
497	20231011	110800	87829000	9750	9750	9750	9750	3
498	20231011	110700	87799750	9750	9750	9750	9750	0
499	20231011	110600	87799750	9750	9750	9750	9750	21
500	20231011	110500	87595000	9750	9750	9750	9750	0
501	20231011	110400	87595000	9750	9750	9750	9750	0
502	20231011	110300	87595000	9750	9750	9750	9750	0
503	20231011	110200	87595000	9750	9750	9750	9750	70
504	20231011	110100	86912500	9750	9750	9750	9750	200
505	20231011	110000	84962500	9750	9750	9750	9750	200
506	20231011	105900	83012500	9750	9750	9750	9750	100
507	20231011	105800	82037500	9750	9750	9750	9750	0
508	20231011	105700	82037500	9750	9750	9750	9750	0
509	20231011	105600	82037500	9750	9750	9750	9750	0
510	20231011	105500	82037500	9750	9750	9750	9750	1
511	20231011	105400	82027750	9740	9740	9740	9740	338
512	20231011	105300	78735630	9740	9740	9740	9740	20
513	20231011	105200	78540830	9750	9750	9750	9750	0
514	20231011	105100	78540830	9750	9750	9750	9750	0
515	20231011	105000	78540830	9750	9750	9750	9750	0
516	20231011	104900	78540830	9750	9750	9750	9750	0
517	20231011	104800	78540830	9750	9750	9750	9750	0
518	20231011	104700	78540830	9750	9750	9750	9750	0
519	20231011	104600	78540830	9750	9750	9750	9750	21
520	20231011	104500	78336080	9750	9750	9750	9750	0
521	20231011	104400	78336080	9750	9750	9750	9750	0
522	20231011	104300	78336080	9750	9750	9750	9750	0
523	20231011	104200	78336080	9750	9750	9750	9750	0
524	20231011	104100	78336080	9750	9750	9750	9750	0
525	20231011	104000	78336080	9750	9740	9750	9740	112
526	20231011	103900	77244720	9740	9740	9740	9740	18
527	20231011	103800	77069400	9740	9740	9740	9740	0
528	20231011	103700	77069400	9740	9740	9740	9740	0
529	20231011	103600	77069400	9740	9740	9740	9740	0
530	20231011	103500	77069400	9740	9740	9740	9740	4
531	20231011	103400	77030440	9740	9740	9740	9740	500
532	20231011	103300	72160440	9740	9740	9740	9740	16
533	20231011	103200	72004600	9740	9740	9740	9740	22
534	20231011	103100	71790320	9740	9740	9740	9740	0
535	20231011	103000	71790320	9740	9740	9740	9740	2
536	20231011	102900	71770840	9740	9740	9740	9740	0
537	20231011	102800	71770840	9740	9740	9740	9740	0
538	20231011	102700	71770840	9740	9740	9740	9740	8
539	20231011	102600	71692920	9740	9740	9740	9740	0
540	20231011	102500	71692920	9740	9740	9740	9740	21
541	20231011	102400	71488380	9740	9740	9740	9740	0
542	20231011	102300	71488380	9740	9740	9740	9740	0
543	20231011	102200	71488380	9740	9740	9740	9740	1
544	20231011	102100	71478640	9740	9740	9740	9740	0
545	20231011	102000	71478640	9740	9740	9740	9740	200
546	20231011	101900	69530640	9750	9750	9750	9750	0
547	20231011	101800	69530640	9750	9750	9750	9750	19
548	20231011	101700	69345390	9780	9780	9780	9780	0
549	20231011	101600	69345390	9780	9780	9780	9780	0
550	20231011	101500	69345390	9780	9770	9780	9770	230
551	20231011	101400	67096330	9790	9790	9790	9790	0
552	20231011	101300	67096330	9790	9790	9790	9790	0
553	20231011	101200	67096330	9790	9790	9790	9790	0
554	20231011	101100	67096330	9790	9790	9790	9790	0
555	20231011	101000	67096330	9790	9790	9790	9790	0
556	20231011	100900	67096330	9790	9790	9790	9790	0
557	20231011	100800	67096330	9790	9790	9790	9790	0
558	20231011	100700	67096330	9790	9790	9790	9790	0
559	20231011	100600	67096330	9790	9790	9790	9790	0
560	20231011	100500	67096330	9790	9790	9790	9790	0
561	20231011	100400	67096330	9790	9790	9790	9790	0
562	20231011	100300	67096330	9790	9740	9790	9740	81
563	20231011	100200	66307340	9800	9800	9800	9800	2
564	20231011	100100	66287740	9800	9800	9800	9800	0
565	20231011	100000	66287740	9800	9800	9800	9800	0
566	20231011	095900	66287740	9800	9800	9800	9800	18
567	20231011	095800	66111340	9800	9800	9800	9800	0
568	20231011	095700	66111340	9800	9800	9800	9800	0
569	20231011	095600	66111340	9800	9800	9800	9800	54
570	20231011	095500	65582140	9800	9800	9800	9800	0
571	20231011	095400	65582140	9800	9800	9800	9800	0
572	20231011	095300	65582140	9800	9800	9810	9740	50
573	20231011	095200	65093840	9780	9780	9780	9780	10
574	20231011	095100	64996040	9820	9820	9820	9820	9
575	20231011	095000	64907660	9820	9820	9820	9820	1
576	20231011	094900	64897840	9770	9770	9770	9770	1
577	20231011	094800	64888070	9830	9830	9830	9830	0
578	20231011	094700	64888070	9830	9820	9830	9760	30
579	20231011	094600	64593460	9820	9820	9820	9760	12
580	20231011	094500	64476220	9760	9760	9760	9760	210
581	20231011	094400	62426620	9740	9730	9750	9730	299
582	20231011	094300	59512940	9700	9700	9700	9700	5
583	20231011	094200	59464440	9700	9690	9700	9690	124
584	20231011	094100	58261690	9700	9700	9700	9700	0
585	20231011	094000	58261690	9700	9690	9700	9690	37
586	20231011	093900	57903150	9660	9660	9660	9660	5
587	20231011	093800	57854850	9670	9670	9670	9670	0
588	20231011	093700	57854850	9670	9670	9670	9670	0
589	20231011	093600	57854850	9670	9670	9670	9670	0
590	20231011	093500	57854850	9670	9660	9670	9660	3646
591	20231011	093400	22598130	9660	9650	9660	9650	363
592	20231011	093300	19093370	9650	9650	9650	9650	0
593	20231011	093200	19093370	9650	9650	9650	9650	0
594	20231011	093100	19093370	9650	9650	9650	9650	0
595	20231011	093000	19093370	9650	9650	9650	9650	0
596	20231011	092900	19093370	9650	9650	9650	9650	0
597	20231011	092800	19093370	9650	9650	9650	9650	16
598	20231011	092700	18938970	9650	9650	9650	9650	1
599	20231011	092600	18929320	9660	9660	9660	9660	0
600	20231011	092500	18929320	9660	9660	9660	9660	0
601	20231011	092400	18929320	9660	9660	9660	9660	0
602	20231011	092300	18929320	9660	9660	9660	9660	0
603	20231011	092200	18929320	9660	9650	9660	9650	70
604	20231011	092100	18253660	9640	9640	9640	9640	4
605	20231011	092000	18215100	9640	9640	9640	9640	1
606	20231011	091900	18205460	9600	9600	9600	9600	0
607	20231011	091800	18205460	9600	9600	9600	9600	50
608	20231011	091700	17725460	9600	9600	9600	9600	200
609	20231011	091600	15805460	9650	9650	9650	9650	200
610	20231011	091500	13875460	9650	9650	9650	9650	0
611	20231011	091400	13875460	9650	9650	9650	9650	1
612	20231011	091300	13865810	9590	9590	9590	9590	100
613	20231011	091200	12906810	9590	9620	9660	9590	310
614	20231011	091100	9917050	9610	9600	9610	9600	11
615	20231011	091000	9811440	9600	9600	9600	9590	3
616	20231011	090900	9782650	9570	9570	9570	9570	0
617	20231011	090800	9782650	9570	9570	9570	9570	0
618	20231011	090700	9782650	9570	9570	9570	9570	0
619	20231011	090600	9782650	9570	9570	9570	9570	15
620	20231011	090500	9639100	9550	9550	9550	9550	0
621	20231011	090400	9639100	9550	9550	9550	9550	116
622	20231011	090300	8531300	9550	9550	9550	9550	0
623	20231011	090200	8531300	9550	9550	9550	9550	2
624	20231011	090100	8512200	9520	9520	9520	9520	10
625	20231011	090000	8417000	9500	9500	9500	9500	886