KissMeData/144960/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200700	206223450	5200	5200	5200	5200	748
3	20231010	200600	206223450	5200	5200	5200	5200	0
4	20231010	200500	206223450	5200	5200	5200	5200	0
5	20231010	200400	206223450	5200	5200	5200	5200	0
6	20231010	200300	206223450	5200	5200	5200	5200	0
7	20231010	200200	206223450	5200	5200	5200	5200	0
8	20231010	200100	206223450	5200	5200	5200	5200	0
9	20231010	200000	206223450	5200	5200	5200	5200	0
10	20231010	195900	206223450	5200	5200	5200	5200	0
11	20231010	195800	206223450	5200	5200	5200	5200	0
12	20231010	195700	206223450	5200	5200	5200	5200	0
13	20231010	195600	206223450	5200	5200	5200	5200	0
14	20231010	195500	206223450	5200	5200	5200	5200	0
15	20231010	195400	206223450	5200	5200	5200	5200	0
16	20231010	195300	206223450	5200	5200	5200	5200	0
17	20231010	195200	206223450	5200	5200	5200	5200	0
18	20231010	195100	206223450	5200	5200	5200	5200	0
19	20231010	195000	206223450	5200	5200	5200	5200	0
20	20231010	194900	206223450	5200	5200	5200	5200	0
21	20231010	194800	206223450	5200	5200	5200	5200	0
22	20231010	194700	206223450	5200	5200	5200	5200	0
23	20231010	194600	206223450	5200	5200	5200	5200	0
24	20231010	194500	206223450	5200	5200	5200	5200	0
25	20231010	194400	206223450	5200	5200	5200	5200	0
26	20231010	194300	206223450	5200	5200	5200	5200	0
27	20231010	194200	206223450	5200	5200	5200	5200	0
28	20231010	194100	206223450	5200	5200	5200	5200	0
29	20231010	194000	206223450	5200	5200	5200	5200	0
30	20231010	193900	206223450	5200	5200	5200	5200	0
31	20231010	193800	206223450	5200	5200	5200	5200	0
32	20231010	193700	206223450	5200	5200	5200	5200	748
33	20231010	193600	206223450	5200	5200	5200	5200	0
34	20231010	193500	206223450	5200	5200	5200	5200	0
35	20231010	193400	206223450	5200	5200	5200	5200	0
36	20231010	193300	206223450	5200	5200	5200	5200	0
37	20231010	193200	206223450	5200	5200	5200	5200	0
38	20231010	193100	206223450	5200	5200	5200	5200	0
39	20231010	193000	206223450	5200	5200	5200	5200	0
40	20231010	192900	206223450	5200	5200	5200	5200	0
41	20231010	192800	206223450	5200	5200	5200	5200	0
42	20231010	192700	206223450	5200	5200	5200	5200	0
43	20231010	192600	206223450	5200	5200	5200	5200	0
44	20231010	192500	206223450	5200	5200	5200	5200	0
45	20231010	192400	206223450	5200	5200	5200	5200	0
46	20231010	192300	206223450	5200	5200	5200	5200	0
47	20231010	192200	206223450	5200	5200	5200	5200	0
48	20231010	192100	206223450	5200	5200	5200	5200	0
49	20231010	192000	206223450	5200	5200	5200	5200	0
50	20231010	191900	206223450	5200	5200	5200	5200	0
51	20231010	191800	206223450	5200	5200	5200	5200	0
52	20231010	191700	206223450	5200	5200	5200	5200	0
53	20231010	191600	206223450	5200	5200	5200	5200	0
54	20231010	191500	206223450	5200	5200	5200	5200	0
55	20231010	191400	206223450	5200	5200	5200	5200	0
56	20231010	191300	206223450	5200	5200	5200	5200	0
57	20231010	191200	206223450	5200	5200	5200	5200	0
58	20231010	191100	206223450	5200	5200	5200	5200	0
59	20231010	191000	206223450	5200	5200	5200	5200	0
60	20231010	190900	206223450	5200	5200	5200	5200	0
61	20231010	190800	206223450	5200	5200	5200	5200	0
62	20231010	190700	206223450	5200	5200	5200	5200	748
63	20231010	190600	206223450	5200	5200	5200	5200	0
64	20231010	190500	206223450	5200	5200	5200	5200	0
65	20231010	190400	206223450	5200	5200	5200	5200	0
66	20231010	190300	206223450	5200	5200	5200	5200	0
67	20231010	190200	206223450	5200	5200	5200	5200	0
68	20231010	190100	206223450	5200	5200	5200	5200	0
69	20231010	190000	206223450	5200	5200	5200	5200	0
70	20231010	185900	206223450	5200	5200	5200	5200	0
71	20231010	185800	206223450	5200	5200	5200	5200	0
72	20231010	185700	206223450	5200	5200	5200	5200	0
73	20231010	185600	206223450	5200	5200	5200	5200	0
74	20231010	185500	206223450	5200	5200	5200	5200	0
75	20231010	185400	206223450	5200	5200	5200	5200	0
76	20231010	185300	206223450	5200	5200	5200	5200	0
77	20231010	185200	206223450	5200	5200	5200	5200	0
78	20231010	185100	206223450	5200	5200	5200	5200	0
79	20231010	185000	206223450	5200	5200	5200	5200	0
80	20231010	184900	206223450	5200	5200	5200	5200	0
81	20231010	184800	206223450	5200	5200	5200	5200	0
82	20231010	184700	206223450	5200	5200	5200	5200	0
83	20231010	184600	206223450	5200	5200	5200	5200	0
84	20231010	184500	206223450	5200	5200	5200	5200	0
85	20231010	184400	206223450	5200	5200	5200	5200	0
86	20231010	184300	206223450	5200	5200	5200	5200	0
87	20231010	184200	206223450	5200	5200	5200	5200	0
88	20231010	184100	206223450	5200	5200	5200	5200	0
89	20231010	184000	206223450	5200	5200	5200	5200	0
90	20231010	183900	206223450	5200	5200	5200	5200	0
91	20231010	183800	206223450	5200	5200	5200	5200	0
92	20231010	183700	206223450	5200	5200	5200	5200	748
93	20231010	183600	206223450	5200	5200	5200	5200	0
94	20231010	183500	206223450	5200	5200	5200	5200	0
95	20231010	183400	206223450	5200	5200	5200	5200	0
96	20231010	183300	206223450	5200	5200	5200	5200	0
97	20231010	183200	206223450	5200	5200	5200	5200	0
98	20231010	183100	206223450	5200	5200	5200	5200	0
99	20231010	183000	206223450	5200	5200	5200	5200	0
100	20231010	182900	206223450	5200	5200	5200	5200	0
101	20231010	182800	206223450	5200	5200	5200	5200	0
102	20231010	182700	206223450	5200	5200	5200	5200	0
103	20231010	182600	206223450	5200	5200	5200	5200	0
104	20231010	182500	206223450	5200	5200	5200	5200	0
105	20231010	182400	206223450	5200	5200	5200	5200	0
106	20231010	182300	206223450	5200	5200	5200	5200	0
107	20231010	182200	206223450	5200	5200	5200	5200	0
108	20231010	182100	206223450	5200	5200	5200	5200	0
109	20231010	182000	206223450	5200	5200	5200	5200	0
110	20231010	181900	206223450	5200	5200	5200	5200	0
111	20231010	181800	206223450	5200	5200	5200	5200	0
112	20231010	181700	206223450	5200	5200	5200	5200	0
113	20231010	181600	206223450	5200	5200	5200	5200	0
114	20231010	181500	206223450	5200	5200	5200	5200	0
115	20231010	181400	206223450	5200	5200	5200	5200	0
116	20231010	181300	206223450	5200	5200	5200	5200	0
117	20231010	181200	206223450	5200	5200	5200	5200	0
118	20231010	181100	206223450	5200	5200	5200	5200	0
119	20231010	181000	206223450	5200	5200	5200	5200	0
120	20231010	180900	206223450	5200	5200	5200	5200	0
121	20231010	180800	206223450	5200	5200	5200	5200	0
122	20231010	180700	206223450	5200	5200	5200	5200	748
123	20231010	180600	206223450	5200	5200	5200	5200	0
124	20231010	180500	206223450	5200	5200	5200	5200	0
125	20231010	180400	206223450	5200	5200	5200	5200	0
126	20231010	180300	206223450	5200	5200	5200	5200	0
127	20231010	180200	206223450	5200	5200	5200	5200	0
128	20231010	180100	206223450	5200	5200	5200	5200	0
129	20231010	180000	206223450	5200	5200	5200	5200	0
130	20231010	175900	206223450	5200	5200	5200	5200	0
131	20231010	175800	206223450	5200	5200	5200	5200	0
132	20231010	175700	206223450	5200	5200	5200	5200	0
133	20231010	175600	206223450	5200	5200	5200	5200	0
134	20231010	175500	206223450	5200	5200	5200	5200	0
135	20231010	175400	206223450	5200	5200	5200	5200	0
136	20231010	175300	206223450	5200	5200	5200	5200	0
137	20231010	175200	206223450	5200	5200	5200	5200	0
138	20231010	175100	206223450	5200	5200	5200	5200	0
139	20231010	175000	206223450	5200	5200	5200	5200	0
140	20231010	174900	206223450	5200	5200	5200	5200	0
141	20231010	174800	206223450	5200	5200	5200	5200	0
142	20231010	174700	206223450	5200	5200	5200	5200	0
143	20231010	174600	206223450	5200	5200	5200	5200	0
144	20231010	174500	206223450	5200	5200	5200	5200	0
145	20231010	174400	206223450	5200	5200	5200	5200	0
146	20231010	174300	206223450	5200	5200	5200	5200	0
147	20231010	174200	206223450	5200	5200	5200	5200	0
148	20231010	174100	206223450	5200	5200	5200	5200	0
149	20231010	174000	206223450	5200	5200	5200	5200	0
150	20231010	173900	206223450	5200	5200	5200	5200	0
151	20231010	173800	206223450	5200	5200	5200	5200	0
152	20231010	173700	206223450	5200	5200	5200	5200	748
153	20231010	173600	206223450	5200	5200	5200	5200	0
154	20231010	173500	206223450	5200	5200	5200	5200	0
155	20231010	173400	206223450	5200	5200	5200	5200	0
156	20231010	173300	206223450	5200	5200	5200	5200	0
157	20231010	173200	206223450	5200	5200	5200	5200	0
158	20231010	173100	206223450	5200	5200	5200	5200	0
159	20231010	173000	206223450	5200	5200	5200	5200	0
160	20231010	172900	206223450	5200	5200	5200	5200	0
161	20231010	172800	206223450	5200	5200	5200	5200	0
162	20231010	172700	206223450	5200	5200	5200	5200	0
163	20231010	172600	206223450	5200	5200	5200	5200	0
164	20231010	172500	206223450	5200	5200	5200	5200	0
165	20231010	172400	206223450	5200	5200	5200	5200	0
166	20231010	172300	206223450	5200	5200	5200	5200	0
167	20231010	172200	206223450	5200	5200	5200	5200	0
168	20231010	172100	206223450	5200	5200	5200	5200	0
169	20231010	172000	206223450	5200	5200	5200	5200	0
170	20231010	171900	206223450	5200	5200	5200	5200	0
171	20231010	171800	206223450	5200	5200	5200	5200	0
172	20231010	171700	206223450	5200	5200	5200	5200	0
173	20231010	171600	206223450	5200	5200	5200	5200	0
174	20231010	171500	206223450	5200	5200	5200	5200	0
175	20231010	171400	206223450	5200	5200	5200	5200	0
176	20231010	171300	206223450	5200	5200	5200	5200	0
177	20231010	171200	206223450	5200	5200	5200	5200	0
178	20231010	171100	206223450	5200	5200	5200	5200	0
179	20231010	171000	206223450	5200	5200	5200	5200	0
180	20231010	170900	206223450	5200	5200	5200	5200	0
181	20231010	170800	206223450	5200	5200	5200	5200	0
182	20231010	170700	206223450	5200	5200	5200	5200	748
183	20231010	170600	206223450	5200	5200	5200	5200	0
184	20231010	170500	206223450	5200	5200	5200	5200	0
185	20231010	170400	206223450	5200	5200	5200	5200	0
186	20231010	170300	206223450	5200	5200	5200	5200	0
187	20231010	170200	206223450	5200	5200	5200	5200	0
188	20231010	170100	206223450	5200	5200	5200	5200	0
189	20231010	170000	206223450	5200	5200	5200	5200	0
190	20231010	165900	206223450	5200	5200	5200	5200	0
191	20231010	165800	206223450	5200	5200	5200	5200	0
192	20231010	165700	206223450	5200	5200	5200	5200	0
193	20231010	165600	206223450	5200	5200	5200	5200	0
194	20231010	165500	206223450	5200	5200	5200	5200	0
195	20231010	165400	206223450	5200	5200	5200	5200	0
196	20231010	165300	206223450	5200	5200	5200	5200	0
197	20231010	165200	206223450	5200	5200	5200	5200	0
198	20231010	165100	206223450	5200	5200	5200	5200	0
199	20231010	165000	206223450	5200	5200	5200	5200	0
200	20231010	164900	206223450	5200	5200	5200	5200	0
201	20231010	164800	206223450	5200	5200	5200	5200	0
202	20231010	164700	206223450	5200	5200	5200	5200	0
203	20231010	164600	206223450	5200	5200	5200	5200	0
204	20231010	164500	206223450	5200	5200	5200	5200	0
205	20231010	164400	206223450	5200	5200	5200	5200	0
206	20231010	164300	206223450	5200	5200	5200	5200	0
207	20231010	164200	206223450	5200	5200	5200	5200	0
208	20231010	164100	206223450	5200	5200	5200	5200	0
209	20231010	164000	206223450	5200	5200	5200	5200	0
210	20231010	163900	206223450	5200	5200	5200	5200	0
211	20231010	163800	206223450	5200	5200	5200	5200	0
212	20231010	163700	206223450	5200	5200	5200	5200	748
213	20231010	163600	206223450	5200	5200	5200	5200	0
214	20231010	163500	206223450	5200	5200	5200	5200	0
215	20231010	163400	206223450	5200	5200	5200	5200	0
216	20231010	163300	206223450	5200	5200	5200	5200	0
217	20231010	163200	206223450	5200	5200	5200	5200	0
218	20231010	163100	206223450	5200	5200	5200	5200	0
219	20231010	163000	206223450	5200	5200	5200	5200	0
220	20231010	162900	206223450	5200	5200	5200	5200	0
221	20231010	162800	206223450	5200	5200	5200	5200	0
222	20231010	162700	206223450	5200	5200	5200	5200	0
223	20231010	162600	206223450	5200	5200	5200	5200	0
224	20231010	162500	206223450	5200	5200	5200	5200	0
225	20231010	162400	206223450	5200	5200	5200	5200	0
226	20231010	162300	206223450	5200	5200	5200	5200	0
227	20231010	162200	206223450	5200	5200	5200	5200	0
228	20231010	162100	206223450	5200	5200	5200	5200	0
229	20231010	162000	206223450	5200	5200	5200	5200	0
230	20231010	161900	206223450	5200	5200	5200	5200	0
231	20231010	161800	206223450	5200	5200	5200	5200	0
232	20231010	161700	206223450	5200	5200	5200	5200	0
233	20231010	161600	206223450	5200	5200	5200	5200	0
234	20231010	161500	206223450	5200	5200	5200	5200	0
235	20231010	161400	206223450	5200	5200	5200	5200	0
236	20231010	161300	206223450	5200	5200	5200	5200	0
237	20231010	161200	206223450	5200	5200	5200	5200	0
238	20231010	161100	206223450	5200	5200	5200	5200	0
239	20231010	161000	206223450	5200	5200	5200	5200	0
240	20231010	160900	206223450	5200	5200	5200	5200	0
241	20231010	160800	206223450	5200	5200	5200	5200	0
242	20231010	160700	206223450	5200	5200	5200	5200	748
243	20231010	160600	206223450	5200	5200	5200	5200	0
244	20231010	160500	206223450	5200	5200	5200	5200	0
245	20231010	160400	206223450	5200	5200	5200	5200	0
246	20231010	160300	206223450	5200	5200	5200	5200	0
247	20231010	160200	206223450	5200	5200	5200	5200	0
248	20231010	160100	206223450	5200	5200	5200	5200	0
249	20231010	160000	206223450	5200	5200	5200	5200	0
250	20231010	155900	206223450	5200	5200	5200	5200	0
251	20231010	155800	206223450	5200	5200	5200	5200	0
252	20231010	155700	206223450	5200	5200	5200	5200	0
253	20231010	155600	206223450	5200	5200	5200	5200	0
254	20231010	155500	206223450	5200	5200	5200	5200	0
255	20231010	155400	206223450	5200	5200	5200	5200	0
256	20231010	155300	206223450	5200	5200	5200	5200	0
257	20231010	155200	206223450	5200	5200	5200	5200	0
258	20231010	155100	206223450	5200	5200	5200	5200	0
259	20231010	155000	206223450	5200	5200	5200	5200	0
260	20231010	154900	206223450	5200	5200	5200	5200	0
261	20231010	154800	206223450	5200	5200	5200	5200	0
262	20231010	154700	206223450	5200	5200	5200	5200	0
263	20231010	154600	206223450	5200	5200	5200	5200	0
264	20231010	154500	206223450	5200	5200	5200	5200	0
265	20231010	154400	206223450	5200	5200	5200	5200	0
266	20231010	154300	206223450	5200	5200	5200	5200	0
267	20231010	154200	206223450	5200	5200	5200	5200	0
268	20231010	154100	206223450	5200	5200	5200	5200	0
269	20231010	154000	206223450	5200	5200	5200	5200	0
270	20231010	153900	206223450	5200	5200	5200	5200	0
271	20231010	153800	206223450	5200	5200	5200	5200	0
272	20231010	153700	206223450	5200	5200	5200	5200	748
273	20231010	153600	206223450	5200	5200	5200	5200	0
274	20231010	153500	206223450	5200	5200	5200	5200	0
275	20231010	153400	206223450	5200	5200	5200	5200	0
276	20231010	153300	206223450	5200	5200	5200	5200	0
277	20231010	153200	206223450	5200	5200	5200	5200	0
278	20231010	153100	206223450	5200	5200	5200	5200	0
279	20231010	153000	206223450	5200	5200	5200	5200	748
280	20231010	152900	202333850	5230	5230	5230	5230	0
281	20231010	152800	202333850	5230	5230	5230	5230	0
282	20231010	152700	202333850	5230	5230	5230	5230	0
283	20231010	152600	202333850	5230	5230	5230	5230	0
284	20231010	152500	202333850	5230	5230	5230	5230	0
285	20231010	152400	202333850	5230	5230	5230	5230	0
286	20231010	152300	202333850	5230	5230	5230	5230	0
287	20231010	152200	202333850	5230	5230	5230	5230	0
288	20231010	152100	202333850	5230	5230	5230	5230	0
289	20231010	152000	202333850	5230	5230	5230	5230	0
290	20231010	151900	202333850	5230	5200	5230	5200	379
291	20231010	151800	200363020	5200	5200	5200	5190	21
292	20231010	151700	200253830	5200	5200	5200	5200	1
293	20231010	151600	200248630	5200	5190	5200	5190	19
294	20231010	151500	200149840	5190	5190	5190	5190	1
295	20231010	151400	200144650	5200	5180	5200	5180	121
296	20231010	151300	199515900	5190	5190	5190	5190	35
297	20231010	151200	199334250	5190	5190	5190	5190	1
298	20231010	151100	199329060	5190	5180	5190	5180	5
299	20231010	151000	199303150	5180	5180	5190	5180	12
300	20231010	150900	199240980	5180	5180	5180	5180	15
301	20231010	150800	199163280	5190	5180	5190	5170	48
302	20231010	150700	198915000	5180	5180	5180	5180	0
303	20231010	150600	198915000	5180	5190	5190	5180	271
304	20231010	150500	197511100	5200	5200	5200	5200	0
305	20231010	150400	197511100	5200	5200	5200	5200	0
306	20231010	150300	197511100	5200	5200	5200	5200	19
307	20231010	150200	197412300	5200	5200	5200	5200	0
308	20231010	150100	197412300	5200	5200	5200	5200	0
309	20231010	150000	197412300	5200	5200	5200	5200	3
310	20231010	145900	197396700	5180	5200	5200	5180	3
311	20231010	145800	197381120	5200	5200	5200	5200	2
312	20231010	145700	197370720	5200	5200	5200	5200	2
313	20231010	145600	197360320	5200	5190	5200	5190	5
314	20231010	145500	197334360	5190	5200	5200	5190	6
315	20231010	145400	197303200	5190	5190	5200	5190	122
316	20231010	145300	196670000	5190	5190	5190	5190	6
317	20231010	145200	196638860	5190	5190	5190	5190	3
318	20231010	145100	196623290	5190	5180	5190	5180	3
319	20231010	145000	196607730	5180	5190	5190	5180	6
320	20231010	144900	196576600	5190	5190	5190	5190	38
321	20231010	144800	196379380	5190	5190	5190	5190	9
322	20231010	144700	196332670	5190	5190	5190	5190	11
323	20231010	144600	196275580	5190	5190	5190	5190	25
324	20231010	144500	196145830	5190	5190	5190	5190	2
325	20231010	144400	196135450	5190	5190	5190	5190	2
326	20231010	144300	196125070	5190	5190	5190	5190	98
327	20231010	144200	195616450	5190	5190	5190	5190	121
328	20231010	144100	194988460	5190	5190	5190	5190	292
329	20231010	144000	193472980	5190	5180	5190	5180	98
330	20231010	143900	192965320	5150	5190	5190	5150	703
331	20231010	143800	189344750	5190	5210	5210	5150	2034
332	20231010	143700	178854200	5230	5230	5230	5230	2
333	20231010	143600	178843740	5210	5230	5230	5210	202
334	20231010	143500	177790940	5230	5230	5230	5230	76
335	20231010	143400	177393460	5230	5230	5230	5230	2
336	20231010	143300	177383000	5230	5200	5230	5200	390
337	20231010	143200	175354910	5190	5190	5190	5190	101
338	20231010	143100	174830720	5180	5180	5180	5180	0
339	20231010	143000	174830720	5180	5180	5180	5180	0
340	20231010	142900	174830720	5180	5180	5180	5180	0
341	20231010	142800	174830720	5180	5190	5190	5180	40
342	20231010	142700	174623320	5190	5170	5190	5170	2
343	20231010	142600	174612960	5170	5170	5170	5170	340
344	20231010	142500	172855160	5200	5200	5200	5200	0
345	20231010	142400	172855160	5200	5200	5200	5200	1
346	20231010	142300	172849960	5180	5180	5180	5180	0
347	20231010	142200	172849960	5180	5180	5180	5180	0
348	20231010	142100	172849960	5180	5180	5180	5180	0
349	20231010	142000	172849960	5180	5180	5180	5180	0
350	20231010	141900	172849960	5180	5180	5180	5180	511
351	20231010	141800	170202980	5210	5210	5210	5210	0
352	20231010	141700	170202980	5210	5220	5220	5190	675
353	20231010	141600	166699680	5220	5220	5220	5220	17
354	20231010	141500	166610940	5220	5220	5220	5220	0
355	20231010	141400	166610940	5220	5220	5220	5220	1
356	20231010	141300	166605720	5200	5200	5200	5200	757
357	20231010	141200	162669320	5200	5200	5200	5200	0
358	20231010	141100	162669320	5200	5200	5200	5200	0
359	20231010	141000	162669320	5200	5210	5230	5200	232
360	20231010	140900	161460720	5210	5210	5210	5210	0
361	20231010	140800	161460720	5210	5210	5210	5210	80
362	20231010	140700	161043920	5210	5210	5210	5210	369
363	20231010	140600	159121430	5210	5220	5220	5210	131
364	20231010	140500	158438110	5240	5240	5240	5240	0
365	20231010	140400	158438110	5240	5240	5240	5240	0
366	20231010	140300	158438110	5240	5240	5240	5240	0
367	20231010	140200	158438110	5240	5240	5240	5240	0
368	20231010	140100	158438110	5240	5240	5240	5240	0
369	20231010	140000	158438110	5240	5240	5240	5240	1
370	20231010	135900	158432870	5230	5230	5230	5230	79
371	20231010	135800	158019700	5210	5220	5220	5210	511
372	20231010	135700	155357280	5220	5220	5220	5220	70
373	20231010	135600	154991880	5220	5220	5220	5220	54
374	20231010	135500	154710000	5230	5230	5230	5230	150
375	20231010	135400	153925500	5230	5230	5230	5230	0
376	20231010	135300	153925500	5230	5230	5230	5230	1
377	20231010	135200	153920270	5220	5230	5230	5220	372
378	20231010	135100	151976900	5270	5270	5270	5270	0
379	20231010	135000	151976900	5270	5270	5270	5270	0
380	20231010	134900	151976900	5270	5270	5270	5270	0
381	20231010	134800	151976900	5270	5270	5270	5270	0
382	20231010	134700	151976900	5270	5270	5270	5270	1
383	20231010	134600	151971630	5230	5230	5230	5230	0
384	20231010	134500	151971630	5230	5230	5230	5230	343
385	20231010	134400	150177740	5270	5270	5270	5270	0
386	20231010	134300	150177740	5270	5270	5270	5270	0
387	20231010	134200	150177740	5270	5270	5270	5270	0
388	20231010	134100	150177740	5270	5270	5270	5270	0
389	20231010	134000	150177740	5270	5270	5270	5270	0
390	20231010	133900	150177740	5270	5270	5270	5270	0
391	20231010	133800	150177740	5270	5270	5270	5270	0
392	20231010	133700	150177740	5270	5270	5270	5270	0
393	20231010	133600	150177740	5270	5270	5270	5270	0
394	20231010	133500	150177740	5270	5270	5270	5270	0
395	20231010	133400	150177740	5270	5270	5270	5270	0
396	20231010	133300	150177740	5270	5270	5270	5270	0
397	20231010	133200	150177740	5270	5270	5270	5270	0
398	20231010	133100	150177740	5270	5270	5270	5270	0
399	20231010	133000	150177740	5270	5270	5270	5270	0
400	20231010	132900	150177740	5270	5270	5270	5270	0
401	20231010	132800	150177740	5270	5270	5270	5270	0
402	20231010	132700	150177740	5270	5270	5270	5270	1
403	20231010	132600	150172470	5230	5230	5230	5230	0
404	20231010	132500	150172470	5230	5230	5230	5230	256
405	20231010	132400	148833590	5230	5230	5230	5230	0
406	20231010	132300	148833590	5230	5230	5230	5230	0
407	20231010	132200	148833590	5230	5230	5230	5230	0
408	20231010	132100	148833590	5230	5230	5230	5230	0
409	20231010	132000	148833590	5230	5230	5230	5230	40
410	20231010	131900	148624390	5230	5230	5230	5230	806
411	20231010	131800	144409010	5240	5240	5240	5240	575
412	20231010	131700	141396010	5280	5280	5280	5280	0
413	20231010	131600	141396010	5280	5280	5280	5280	0
414	20231010	131500	141396010	5280	5280	5280	5280	10
415	20231010	131400	141343210	5280	5280	5280	5280	0
416	20231010	131300	141343210	5280	5280	5280	5280	0
417	20231010	131200	141343210	5280	5280	5280	5280	25
418	20231010	131100	141211210	5280	5280	5280	5280	0
419	20231010	131000	141211210	5280	5280	5280	5280	0
420	20231010	130900	141211210	5280	5280	5280	5280	0
421	20231010	130800	141211210	5280	5280	5280	5280	0
422	20231010	130700	141211210	5280	5280	5280	5280	0
423	20231010	130600	141211210	5280	5270	5280	5270	1071
424	20231010	130500	135561230	5270	5270	5270	5270	320
425	20231010	130400	133874830	5270	5270	5270	5270	0
426	20231010	130300	133874830	5270	5270	5270	5270	1
427	20231010	130200	133869560	5260	5260	5260	5260	90
428	20231010	130100	133396160	5220	5220	5220	5220	0
429	20231010	130000	133396160	5220	5220	5220	5220	4
430	20231010	125900	133375280	5230	5230	5230	5230	106
431	20231010	125800	132820900	5260	5260	5260	5260	0
432	20231010	125700	132820900	5260	5260	5260	5260	3
433	20231010	125600	132805120	5220	5220	5220	5220	0
434	20231010	125500	132805120	5220	5220	5220	5220	0
435	20231010	125400	132805120	5220	5220	5220	5220	0
436	20231010	125300	132805120	5220	5220	5220	5220	0
437	20231010	125200	132805120	5220	5220	5220	5220	0
438	20231010	125100	132805120	5220	5220	5220	5220	0
439	20231010	125000	132805120	5220	5220	5220	5220	0
440	20231010	124900	132805120	5220	5220	5220	5220	0
441	20231010	124800	132805120	5220	5240	5240	5220	390
442	20231010	124700	130766670	5250	5250	5250	5250	0
443	20231010	124600	130766670	5250	5250	5250	5250	0
444	20231010	124500	130766670	5250	5250	5250	5250	0
445	20231010	124400	130766670	5250	5250	5250	5250	0
446	20231010	124300	130766670	5250	5250	5250	5250	0
447	20231010	124200	130766670	5250	5260	5260	5250	1905
448	20231010	124100	120765410	5260	5260	5260	5260	0
449	20231010	124000	120765410	5260	5260	5260	5260	0
450	20231010	123900	120765410	5260	5260	5260	5260	0
451	20231010	123800	120765410	5260	5260	5260	5260	0
452	20231010	123700	120765410	5260	5260	5260	5260	0
453	20231010	123600	120765410	5260	5260	5260	5260	0
454	20231010	123500	120765410	5260	5260	5260	5260	0
455	20231010	123400	120765410	5260	5260	5260	5260	0
456	20231010	123300	120765410	5260	5260	5260	5260	200
457	20231010	123200	119713410	5260	5260	5260	5260	0
458	20231010	123100	119713410	5260	5260	5260	5260	0
459	20231010	123000	119713410	5260	5260	5260	5260	0
460	20231010	122900	119713410	5260	5260	5260	5260	0
461	20231010	122800	119713410	5260	5260	5260	5260	0
462	20231010	122700	119713410	5260	5260	5260	5260	0
463	20231010	122600	119713410	5260	5260	5260	5260	0
464	20231010	122500	119713410	5260	5260	5260	5260	0
465	20231010	122400	119713410	5260	5260	5260	5260	0
466	20231010	122300	119713410	5260	5260	5260	5260	0
467	20231010	122200	119713410	5260	5270	5270	5260	281
468	20231010	122100	118234640	5270	5270	5270	5270	60
469	20231010	122000	117918440	5310	5290	5310	5290	3
470	20231010	121900	117902550	5300	5300	5300	5300	0
471	20231010	121800	117902550	5300	5300	5300	5300	0
472	20231010	121700	117902550	5300	5300	5300	5300	0
473	20231010	121600	117902550	5300	5300	5300	5300	79
474	20231010	121500	117483850	5290	5290	5290	5290	0
475	20231010	121400	117483850	5290	5290	5290	5290	0
476	20231010	121300	117483850	5290	5290	5290	5290	0
477	20231010	121200	117483850	5290	5290	5290	5290	0
478	20231010	121100	117483850	5290	5290	5290	5290	285
479	20231010	121000	115976200	5290	5290	5290	5290	0
480	20231010	120900	115976200	5290	5290	5290	5290	0
481	20231010	120800	115976200	5290	5290	5290	5290	0
482	20231010	120700	115976200	5290	5290	5290	5290	0
483	20231010	120600	115976200	5290	5290	5290	5290	5
484	20231010	120500	115949750	5280	5280	5280	5280	0
485	20231010	120400	115949750	5280	5280	5280	5280	0
486	20231010	120300	115949750	5280	5280	5280	5280	0
487	20231010	120200	115949750	5280	5280	5280	5280	0
488	20231010	120100	115949750	5280	5280	5280	5280	0
489	20231010	120000	115949750	5280	5280	5280	5270	303
490	20231010	115900	114349930	5290	5290	5290	5290	0
491	20231010	115800	114349930	5290	5290	5290	5290	0
492	20231010	115700	114349930	5290	5290	5290	5290	0
493	20231010	115600	114349930	5290	5290	5290	5290	0
494	20231010	115500	114349930	5290	5290	5290	5290	40
495	20231010	115400	114138330	5290	5290	5290	5290	106
496	20231010	115300	113577590	5320	5320	5320	5320	0
497	20231010	115200	113577590	5320	5320	5320	5320	0
498	20231010	115100	113577590	5320	5320	5320	5320	0
499	20231010	115000	113577590	5320	5320	5320	5320	0
500	20231010	114900	113577590	5320	5320	5320	5320	1
501	20231010	114800	113572270	5290	5290	5290	5290	0
502	20231010	114700	113572270	5290	5290	5290	5290	0
503	20231010	114600	113572270	5290	5290	5290	5290	0
504	20231010	114500	113572270	5290	5290	5290	5290	0
505	20231010	114400	113572270	5290	5290	5290	5290	0
506	20231010	114300	113572270	5290	5290	5290	5290	0
507	20231010	114200	113572270	5290	5290	5290	5290	535
508	20231010	114100	110742120	5270	5270	5270	5270	15
509	20231010	114000	110663070	5270	5270	5270	5270	5
510	20231010	113900	110636720	5280	5280	5280	5280	0
511	20231010	113800	110636720	5280	5280	5280	5280	100
512	20231010	113700	110108720	5280	5280	5280	5280	100
513	20231010	113600	109580720	5290	5290	5290	5290	0
514	20231010	113500	109580720	5290	5290	5290	5290	0
515	20231010	113400	109580720	5290	5290	5290	5290	0
516	20231010	113300	109580720	5290	5290	5290	5290	0
517	20231010	113200	109580720	5290	5290	5290	5290	10
518	20231010	113100	109527820	5290	5290	5290	5290	0
519	20231010	113000	109527820	5290	5290	5290	5290	0
520	20231010	112900	109527820	5290	5290	5290	5290	155
521	20231010	112800	108707870	5290	5290	5290	5290	0
522	20231010	112700	108707870	5290	5320	5320	5290	571
523	20231010	112600	105680810	5320	5320	5320	5320	400
524	20231010	112500	103552810	5320	5320	5320	5320	0
525	20231010	112400	103552810	5320	5320	5320	5320	0
526	20231010	112300	103552810	5320	5320	5320	5320	0
527	20231010	112200	103552810	5320	5320	5320	5320	0
528	20231010	112100	103552810	5320	5320	5320	5320	0
529	20231010	112000	103552810	5320	5320	5320	5320	0
530	20231010	111900	103552810	5320	5320	5320	5320	0
531	20231010	111800	103552810	5320	5320	5320	5320	0
532	20231010	111700	103552810	5320	5320	5320	5320	0
533	20231010	111600	103552810	5320	5320	5320	5320	30
534	20231010	111500	103393210	5320	5320	5320	5320	0
535	20231010	111400	103393210	5320	5320	5320	5320	27
536	20231010	111300	103249570	5320	5320	5320	5320	74
537	20231010	111200	102855890	5320	5320	5320	5320	0
538	20231010	111100	102855890	5320	5320	5320	5320	0
539	20231010	111000	102855890	5320	5320	5320	5320	0
540	20231010	110900	102855890	5320	5320	5320	5320	0
541	20231010	110800	102855890	5320	5320	5320	5320	0
542	20231010	110700	102855890	5320	5320	5320	5320	0
543	20231010	110600	102855890	5320	5320	5320	5320	0
544	20231010	110500	102855890	5320	5320	5320	5320	0
545	20231010	110400	102855890	5320	5320	5320	5320	0
546	20231010	110300	102855890	5320	5320	5320	5320	0
547	20231010	110200	102855890	5320	5320	5320	5320	0
548	20231010	110100	102855890	5320	5320	5320	5320	0
549	20231010	110000	102855890	5320	5320	5320	5320	22
550	20231010	105900	102738850	5320	5320	5320	5320	17
551	20231010	105800	102648410	5320	5320	5320	5320	0
552	20231010	105700	102648410	5320	5320	5320	5320	0
553	20231010	105600	102648410	5320	5320	5320	5320	0
554	20231010	105500	102648410	5320	5320	5320	5320	294
555	20231010	105400	101084330	5330	5330	5330	5330	0
556	20231010	105300	101084330	5330	5330	5330	5330	0
557	20231010	105200	101084330	5330	5330	5330	5330	15
558	20231010	105100	101004380	5330	5330	5330	5330	1
559	20231010	105000	100999050	5330	5330	5330	5330	0
560	20231010	104900	100999050	5330	5330	5330	5330	0
561	20231010	104800	100999050	5330	5330	5330	5330	84
562	20231010	104700	100551330	5340	5340	5340	5340	0
563	20231010	104600	100551330	5340	5340	5340	5340	63
564	20231010	104500	100214910	5350	5350	5350	5350	0
565	20231010	104400	100214910	5350	5350	5350	5350	0
566	20231010	104300	100214910	5350	5340	5350	5340	398
567	20231010	104200	98089520	5350	5350	5350	5350	0
568	20231010	104100	98089520	5350	5350	5350	5350	0
569	20231010	104000	98089520	5350	5350	5350	5350	0
570	20231010	103900	98089520	5350	5350	5350	5350	0
571	20231010	103800	98089520	5350	5350	5350	5350	0
572	20231010	103700	98089520	5350	5350	5350	5350	0
573	20231010	103600	98089520	5350	5350	5350	5350	17
574	20231010	103500	97998570	5350	5320	5350	5320	65
575	20231010	103400	97651870	5350	5320	5350	5320	1670
576	20231010	103300	88766540	5320	5320	5320	5320	0
577	20231010	103200	88766540	5320	5320	5320	5320	0
578	20231010	103100	88766540	5320	5320	5320	5320	0
579	20231010	103000	88766540	5320	5320	5320	5320	1
580	20231010	102900	88761220	5290	5290	5290	5290	0
581	20231010	102800	88761220	5290	5290	5290	5290	0
582	20231010	102700	88761220	5290	5280	5290	5280	1506
583	20231010	102600	80799460	5280	5280	5280	5280	0
584	20231010	102500	80799460	5280	5280	5280	5280	0
585	20231010	102400	80799460	5280	5280	5280	5280	2
586	20231010	102300	80788900	5270	5270	5270	5270	0
587	20231010	102200	80788900	5270	5270	5270	5270	0
588	20231010	102100	80788900	5270	5270	5270	5270	0
589	20231010	102000	80788900	5270	5270	5270	5270	0
590	20231010	101900	80788900	5270	5270	5270	5270	100
591	20231010	101800	80261900	5270	5270	5270	5270	0
592	20231010	101700	80261900	5270	5280	5290	5270	115
593	20231010	101600	79655820	5250	5250	5250	5250	0
594	20231010	101500	79655820	5250	5270	5270	5250	391
595	20231010	101400	77599650	5290	5290	5290	5290	0
596	20231010	101300	77599650	5290	5290	5290	5290	25
597	20231010	101200	77467400	5290	5290	5290	5290	0
598	20231010	101100	77467400	5290	5290	5290	5290	0
599	20231010	101000	77467400	5290	5290	5290	5290	0
600	20231010	100900	77467400	5290	5290	5290	5290	0
601	20231010	100800	77467400	5290	5290	5290	5290	0
602	20231010	100700	77467400	5290	5290	5290	5290	0
603	20231010	100600	77467400	5290	5290	5290	5290	0
604	20231010	100500	77467400	5290	5290	5290	5290	0
605	20231010	100400	77467400	5290	5310	5310	5290	590
606	20231010	100300	74345390	5320	5320	5320	5320	0
607	20231010	100200	74345390	5320	5320	5320	5320	31
608	20231010	100100	74180470	5320	5320	5320	5320	0
609	20231010	100000	74180470	5320	5320	5320	5320	0
610	20231010	095900	74180470	5320	5320	5320	5320	2
611	20231010	095800	74169830	5330	5330	5330	5330	0
612	20231010	095700	74169830	5330	5330	5330	5330	0
613	20231010	095600	74169830	5330	5330	5330	5330	0
614	20231010	095500	74169830	5330	5340	5340	5330	2
615	20231010	095400	74159160	5320	5320	5320	5320	0
616	20231010	095300	74159160	5320	5320	5320	5320	0
617	20231010	095200	74159160	5320	5330	5330	5320	617
618	20231010	095100	70871310	5350	5350	5350	5350	0
619	20231010	095000	70871310	5350	5350	5350	5350	0
620	20231010	094900	70871310	5350	5350	5350	5350	0
621	20231010	094800	70871310	5350	5350	5350	5350	0
622	20231010	094700	70871310	5350	5350	5350	5350	1
623	20231010	094600	70865960	5350	5340	5350	5340	1867
624	20231010	094500	60886580	5340	5340	5340	5340	0
625	20231010	094400	60886580	5340	5340	5340	5340	28
626	20231010	094300	60737060	5300	5300	5300	5300	0
627	20231010	094200	60737060	5300	5300	5300	5300	0
628	20231010	094100	60737060	5300	5300	5300	5300	0
629	20231010	094000	60737060	5300	5300	5300	5300	0
630	20231010	093900	60737060	5300	5300	5300	5300	79
631	20231010	093800	60318360	5330	5330	5330	5330	0
632	20231010	093700	60318360	5330	5330	5340	5330	205
633	20231010	093600	59224820	5340	5340	5340	5340	0
634	20231010	093500	59224820	5340	5330	5340	5330	27
635	20231010	093400	59080880	5330	5330	5330	5330	0
636	20231010	093300	59080880	5330	5330	5330	5330	1
637	20231010	093200	59075550	5330	5330	5330	5330	0
638	20231010	093100	59075550	5330	5330	5330	5330	1
639	20231010	093000	59070220	5330	5330	5330	5330	92
640	20231010	092900	58579860	5330	5330	5330	5330	0
641	20231010	092800	58579860	5330	5320	5330	5320	140
642	20231010	092700	57833950	5270	5270	5270	5270	0
643	20231010	092600	57833950	5270	5270	5270	5270	0
644	20231010	092500	57833950	5270	5270	5270	5270	0
645	20231010	092400	57833950	5270	5270	5270	5270	1888
646	20231010	092300	47884190	5270	5270	5270	5260	701
647	20231010	092200	44196280	5270	5270	5270	5270	1000
648	20231010	092100	38926280	5250	5250	5250	5250	0
649	20231010	092000	38926280	5250	5250	5250	5250	0
650	20231010	091900	38926280	5250	5250	5250	5250	1000
651	20231010	091800	33676280	5310	5310	5310	5310	0
652	20231010	091700	33676280	5310	5310	5310	5310	1058
653	20231010	091600	28058300	5260	5260	5260	5260	1000
654	20231010	091500	22798300	5310	5310	5310	5310	1
655	20231010	091400	22792990	5240	5240	5240	5240	0
656	20231010	091300	22792990	5240	5240	5240	5240	0
657	20231010	091200	22792990	5240	5250	5250	5240	965
658	20231010	091100	17728140	5290	5340	5340	5290	172
659	20231010	091000	16818160	5350	5320	5350	5320	135
660	20231010	090900	16099930	5300	5290	5300	5290	1003
661	20231010	090800	10784160	5310	5310	5310	5310	0
662	20231010	090700	10784160	5310	5310	5310	5310	0
663	20231010	090600	10784160	5310	5310	5310	5310	1
664	20231010	090500	10778850	5270	5280	5280	5270	103
665	20231010	090400	10235020	5350	5300	5350	5300	344
666	20231010	090300	8411770	5300	5300	5300	5300	1
667	20231010	090200	8406470	5240	5240	5240	5240	30
668	20231010	090100	8249270	5240	5260	5260	5240	291
669	20231010	090000	6720690	5230	5390	5390	5230	1247