KissMeData/065570/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193200	275912355	4370	4370	4370	4370	806
3	20231012	193100	275912355	4370	4370	4370	4370	0
4	20231012	193000	275912355	4370	4370	4370	4370	0
5	20231012	192900	275912355	4370	4370	4370	4370	0
6	20231012	192800	275912355	4370	4370	4370	4370	0
7	20231012	192700	275912355	4370	4370	4370	4370	0
8	20231012	192600	275912355	4370	4370	4370	4370	0
9	20231012	192500	275912355	4370	4370	4370	4370	0
10	20231012	192400	275912355	4370	4370	4370	4370	0
11	20231012	192300	275912355	4370	4370	4370	4370	0
12	20231012	192200	275912355	4370	4370	4370	4370	0
13	20231012	192100	275912355	4370	4370	4370	4370	0
14	20231012	192000	275912355	4370	4370	4370	4370	0
15	20231012	191900	275912355	4370	4370	4370	4370	0
16	20231012	191800	275912355	4370	4370	4370	4370	0
17	20231012	191700	275912355	4370	4370	4370	4370	0
18	20231012	191600	275912355	4370	4370	4370	4370	0
19	20231012	191500	275912355	4370	4370	4370	4370	0
20	20231012	191400	275912355	4370	4370	4370	4370	0
21	20231012	191300	275912355	4370	4370	4370	4370	0
22	20231012	191200	275912355	4370	4370	4370	4370	0
23	20231012	191100	275912355	4370	4370	4370	4370	0
24	20231012	191000	275912355	4370	4370	4370	4370	0
25	20231012	190900	275912355	4370	4370	4370	4370	0
26	20231012	190800	275912355	4370	4370	4370	4370	0
27	20231012	190700	275912355	4370	4370	4370	4370	0
28	20231012	190600	275912355	4370	4370	4370	4370	0
29	20231012	190500	275912355	4370	4370	4370	4370	0
30	20231012	190400	275912355	4370	4370	4370	4370	0
31	20231012	190300	275912355	4370	4370	4370	4370	0
32	20231012	190200	275912355	4370	4370	4370	4370	806
33	20231012	190100	275912355	4370	4370	4370	4370	0
34	20231012	190000	275912355	4370	4370	4370	4370	0
35	20231012	185900	275912355	4370	4370	4370	4370	0
36	20231012	185800	275912355	4370	4370	4370	4370	0
37	20231012	185700	275912355	4370	4370	4370	4370	0
38	20231012	185600	275912355	4370	4370	4370	4370	0
39	20231012	185500	275912355	4370	4370	4370	4370	0
40	20231012	185400	275912355	4370	4370	4370	4370	0
41	20231012	185300	275912355	4370	4370	4370	4370	0
42	20231012	185200	275912355	4370	4370	4370	4370	0
43	20231012	185100	275912355	4370	4370	4370	4370	0
44	20231012	185000	275912355	4370	4370	4370	4370	0
45	20231012	184900	275912355	4370	4370	4370	4370	0
46	20231012	184800	275912355	4370	4370	4370	4370	0
47	20231012	184700	275912355	4370	4370	4370	4370	0
48	20231012	184600	275912355	4370	4370	4370	4370	0
49	20231012	184500	275912355	4370	4370	4370	4370	0
50	20231012	184400	275912355	4370	4370	4370	4370	0
51	20231012	184300	275912355	4370	4370	4370	4370	0
52	20231012	184200	275912355	4370	4370	4370	4370	0
53	20231012	184100	275912355	4370	4370	4370	4370	0
54	20231012	184000	275912355	4370	4370	4370	4370	0
55	20231012	183900	275912355	4370	4370	4370	4370	0
56	20231012	183800	275912355	4370	4370	4370	4370	0
57	20231012	183700	275912355	4370	4370	4370	4370	0
58	20231012	183600	275912355	4370	4370	4370	4370	0
59	20231012	183500	275912355	4370	4370	4370	4370	0
60	20231012	183400	275912355	4370	4370	4370	4370	0
61	20231012	183300	275912355	4370	4370	4370	4370	0
62	20231012	183200	275912355	4370	4370	4370	4370	806
63	20231012	183100	275912355	4370	4370	4370	4370	0
64	20231012	183000	275912355	4370	4370	4370	4370	0
65	20231012	182900	275912355	4370	4370	4370	4370	0
66	20231012	182800	275912355	4370	4370	4370	4370	0
67	20231012	182700	275912355	4370	4370	4370	4370	0
68	20231012	182600	275912355	4370	4370	4370	4370	0
69	20231012	182500	275912355	4370	4370	4370	4370	0
70	20231012	182400	275912355	4370	4370	4370	4370	0
71	20231012	182300	275912355	4370	4370	4370	4370	0
72	20231012	182200	275912355	4370	4370	4370	4370	0
73	20231012	182100	275912355	4370	4370	4370	4370	0
74	20231012	182000	275912355	4370	4370	4370	4370	0
75	20231012	181900	275912355	4370	4370	4370	4370	0
76	20231012	181800	275912355	4370	4370	4370	4370	0
77	20231012	181700	275912355	4370	4370	4370	4370	0
78	20231012	181600	275912355	4370	4370	4370	4370	0
79	20231012	181500	275912355	4370	4370	4370	4370	0
80	20231012	181400	275912355	4370	4370	4370	4370	0
81	20231012	181300	275912355	4370	4370	4370	4370	0
82	20231012	181200	275912355	4370	4370	4370	4370	0
83	20231012	181100	275912355	4370	4370	4370	4370	0
84	20231012	181000	275912355	4370	4370	4370	4370	0
85	20231012	180900	275912355	4370	4370	4370	4370	0
86	20231012	180800	275912355	4370	4370	4370	4370	0
87	20231012	180700	275912355	4370	4370	4370	4370	0
88	20231012	180600	275912355	4370	4370	4370	4370	0
89	20231012	180500	275912355	4370	4370	4370	4370	0
90	20231012	180400	275912355	4370	4370	4370	4370	0
91	20231012	180300	275912355	4370	4370	4370	4370	0
92	20231012	180200	275912355	4370	4370	4370	4370	806
93	20231012	180100	275912355	4370	4370	4370	4370	0
94	20231012	180000	275912355	4370	4370	4370	4370	0
95	20231012	175900	275912355	4370	4370	4370	4370	0
96	20231012	175800	275912355	4370	4370	4370	4370	0
97	20231012	175700	275912355	4370	4370	4370	4370	0
98	20231012	175600	275912355	4370	4370	4370	4370	0
99	20231012	175500	275912355	4370	4370	4370	4370	0
100	20231012	175400	275912355	4370	4370	4370	4370	0
101	20231012	175300	275912355	4370	4370	4370	4370	0
102	20231012	175200	275912355	4370	4370	4370	4370	0
103	20231012	175100	275912355	4370	4370	4370	4370	0
104	20231012	175000	275912355	4370	4370	4370	4370	0
105	20231012	174900	275912355	4370	4370	4370	4370	0
106	20231012	174800	275912355	4370	4370	4370	4370	0
107	20231012	174700	275912355	4370	4370	4370	4370	0
108	20231012	174600	275912355	4370	4370	4370	4370	0
109	20231012	174500	275912355	4370	4370	4370	4370	0
110	20231012	174400	275912355	4370	4370	4370	4370	0
111	20231012	174300	275912355	4370	4370	4370	4370	0
112	20231012	174200	275912355	4370	4370	4370	4370	0
113	20231012	174100	275912355	4370	4370	4370	4370	0
114	20231012	174000	275912355	4370	4370	4370	4370	0
115	20231012	173900	275912355	4370	4370	4370	4370	0
116	20231012	173800	275912355	4370	4370	4370	4370	0
117	20231012	173700	275912355	4370	4370	4370	4370	0
118	20231012	173600	275912355	4370	4370	4370	4370	0
119	20231012	173500	275912355	4370	4370	4370	4370	0
120	20231012	173400	275912355	4370	4370	4370	4370	0
121	20231012	173300	275912355	4370	4370	4370	4370	0
122	20231012	173200	275912355	4370	4370	4370	4370	806
123	20231012	173100	275912355	4370	4370	4370	4370	0
124	20231012	173000	275912355	4370	4370	4370	4370	0
125	20231012	172900	275912355	4370	4370	4370	4370	0
126	20231012	172800	275912355	4370	4370	4370	4370	0
127	20231012	172700	275912355	4370	4370	4370	4370	0
128	20231012	172600	275912355	4370	4370	4370	4370	0
129	20231012	172500	275912355	4370	4370	4370	4370	0
130	20231012	172400	275912355	4370	4370	4370	4370	0
131	20231012	172300	275912355	4370	4370	4370	4370	0
132	20231012	172200	275912355	4370	4370	4370	4370	0
133	20231012	172100	275912355	4370	4370	4370	4370	0
134	20231012	172000	275912355	4370	4370	4370	4370	0
135	20231012	171900	275912355	4370	4370	4370	4370	0
136	20231012	171800	275912355	4370	4370	4370	4370	0
137	20231012	171700	275912355	4370	4370	4370	4370	0
138	20231012	171600	275912355	4370	4370	4370	4370	0
139	20231012	171500	275912355	4370	4370	4370	4370	0
140	20231012	171400	275912355	4370	4370	4370	4370	0
141	20231012	171300	275912355	4370	4370	4370	4370	0
142	20231012	171200	275912355	4370	4370	4370	4370	0
143	20231012	171100	275912355	4370	4370	4370	4370	0
144	20231012	171000	275912355	4370	4370	4370	4370	0
145	20231012	170900	275912355	4370	4370	4370	4370	0
146	20231012	170800	275912355	4370	4370	4370	4370	0
147	20231012	170700	275912355	4370	4370	4370	4370	0
148	20231012	170600	275912355	4370	4370	4370	4370	0
149	20231012	170500	275912355	4370	4370	4370	4370	0
150	20231012	170400	275912355	4370	4370	4370	4370	0
151	20231012	170300	275912355	4370	4370	4370	4370	0
152	20231012	170200	275912355	4370	4370	4370	4370	806
153	20231012	170100	275912355	4370	4370	4370	4370	0
154	20231012	170000	275912355	4370	4370	4370	4370	0
155	20231012	165900	275912355	4370	4370	4370	4370	0
156	20231012	165800	275912355	4370	4370	4370	4370	0
157	20231012	165700	275912355	4370	4370	4370	4370	0
158	20231012	165600	275912355	4370	4370	4370	4370	0
159	20231012	165500	275912355	4370	4370	4370	4370	0
160	20231012	165400	275912355	4370	4370	4370	4370	0
161	20231012	165300	275912355	4370	4370	4370	4370	0
162	20231012	165200	275912355	4370	4370	4370	4370	0
163	20231012	165100	275912355	4370	4370	4370	4370	0
164	20231012	165000	275912355	4370	4370	4370	4370	0
165	20231012	164900	275912355	4370	4370	4370	4370	0
166	20231012	164800	275912355	4370	4370	4370	4370	0
167	20231012	164700	275912355	4370	4370	4370	4370	0
168	20231012	164600	275912355	4370	4370	4370	4370	0
169	20231012	164500	275912355	4370	4370	4370	4370	0
170	20231012	164400	275912355	4370	4370	4370	4370	0
171	20231012	164300	275912355	4370	4370	4370	4370	0
172	20231012	164200	275912355	4370	4370	4370	4370	0
173	20231012	164100	275912355	4370	4370	4370	4370	0
174	20231012	164000	275912355	4370	4370	4370	4370	0
175	20231012	163900	275912355	4370	4370	4370	4370	0
176	20231012	163800	275912355	4370	4370	4370	4370	0
177	20231012	163700	275912355	4370	4370	4370	4370	0
178	20231012	163600	275912355	4370	4370	4370	4370	0
179	20231012	163500	275912355	4370	4370	4370	4370	0
180	20231012	163400	275912355	4370	4370	4370	4370	0
181	20231012	163300	275912355	4370	4370	4370	4370	0
182	20231012	163200	275912355	4370	4370	4370	4370	806
183	20231012	163100	275912355	4370	4370	4370	4370	0
184	20231012	163000	275912355	4370	4370	4370	4370	0
185	20231012	162900	275912355	4370	4370	4370	4370	0
186	20231012	162800	275912355	4370	4370	4370	4370	0
187	20231012	162700	275912355	4370	4370	4370	4370	0
188	20231012	162600	275912355	4370	4370	4370	4370	0
189	20231012	162500	275912355	4370	4370	4370	4370	0
190	20231012	162400	275912355	4370	4370	4370	4370	0
191	20231012	162300	275912355	4370	4370	4370	4370	0
192	20231012	162200	275912355	4370	4370	4370	4370	0
193	20231012	162100	275912355	4370	4370	4370	4370	0
194	20231012	162000	275912355	4370	4370	4370	4370	0
195	20231012	161900	275912355	4370	4370	4370	4370	0
196	20231012	161800	275912355	4370	4370	4370	4370	0
197	20231012	161700	275912355	4370	4370	4370	4370	0
198	20231012	161600	275912355	4370	4370	4370	4370	0
199	20231012	161500	275912355	4370	4370	4370	4370	0
200	20231012	161400	275912355	4370	4370	4370	4370	0
201	20231012	161300	275912355	4370	4370	4370	4370	0
202	20231012	161200	275912355	4370	4370	4370	4370	0
203	20231012	161100	275912355	4370	4370	4370	4370	0
204	20231012	161000	275912355	4370	4370	4370	4370	0
205	20231012	160900	275912355	4370	4370	4370	4370	0
206	20231012	160800	275912355	4370	4370	4370	4370	0
207	20231012	160700	275912355	4370	4370	4370	4370	0
208	20231012	160600	275912355	4370	4370	4370	4370	0
209	20231012	160500	275912355	4370	4370	4370	4370	0
210	20231012	160400	275912355	4370	4370	4370	4370	0
211	20231012	160300	275912355	4370	4370	4370	4370	0
212	20231012	160200	275912355	4370	4370	4370	4370	806
213	20231012	160100	275912355	4370	4370	4370	4370	0
214	20231012	160000	275912355	4370	4370	4370	4370	0
215	20231012	155900	275912355	4370	4370	4370	4370	0
216	20231012	155800	275912355	4370	4370	4370	4370	0
217	20231012	155700	275912355	4370	4370	4370	4370	0
218	20231012	155600	275912355	4370	4370	4370	4370	0
219	20231012	155500	275912355	4370	4370	4370	4370	0
220	20231012	155400	275912355	4370	4370	4370	4370	0
221	20231012	155300	275912355	4370	4370	4370	4370	0
222	20231012	155200	275912355	4370	4370	4370	4370	0
223	20231012	155100	275912355	4370	4370	4370	4370	0
224	20231012	155000	275912355	4370	4370	4370	4370	0
225	20231012	154900	275912355	4370	4370	4370	4370	0
226	20231012	154800	275912355	4370	4370	4370	4370	0
227	20231012	154700	275912355	4370	4370	4370	4370	0
228	20231012	154600	275912355	4370	4370	4370	4370	0
229	20231012	154500	275912355	4370	4370	4370	4370	0
230	20231012	154400	275912355	4370	4370	4370	4370	0
231	20231012	154300	275912355	4370	4370	4370	4370	0
232	20231012	154200	275912355	4370	4370	4370	4370	0
233	20231012	154100	275912355	4370	4370	4370	4370	0
234	20231012	154000	275912355	4370	4370	4370	4370	0
235	20231012	153900	275912355	4370	4370	4370	4370	0
236	20231012	153800	275912355	4370	4370	4370	4370	0
237	20231012	153700	275912355	4370	4370	4370	4370	0
238	20231012	153600	275912355	4370	4370	4370	4370	0
239	20231012	153500	275912355	4370	4370	4370	4370	0
240	20231012	153400	275912355	4370	4370	4370	4370	0
241	20231012	153300	275912355	4370	4370	4370	4370	0
242	20231012	153200	275912355	4370	4370	4370	4370	806
243	20231012	153100	275912355	4370	4370	4370	4370	0
244	20231012	153000	275912355	4370	4370	4370	4370	806
245	20231012	152900	272390135	4370	4370	4370	4370	0
246	20231012	152800	272390135	4370	4370	4370	4370	0
247	20231012	152700	272390135	4370	4370	4370	4370	0
248	20231012	152600	272390135	4370	4370	4370	4370	0
249	20231012	152500	272390135	4370	4370	4370	4370	0
250	20231012	152400	272390135	4370	4370	4370	4370	0
251	20231012	152300	272390135	4370	4370	4370	4370	0
252	20231012	152200	272390135	4370	4370	4370	4370	0
253	20231012	152100	272390135	4370	4370	4370	4370	0
254	20231012	152000	272390135	4370	4370	4370	4370	0
255	20231012	151900	272390135	4370	4370	4370	4370	17
256	20231012	151800	272315845	4370	4360	4370	4360	29
257	20231012	151700	272189165	4370	4370	4370	4370	0
258	20231012	151600	272189165	4370	4370	4370	4370	0
259	20231012	151500	272189165	4370	4370	4370	4370	1
260	20231012	151400	272184795	4360	4360	4360	4360	149
261	20231012	151300	271535155	4360	4360	4360	4360	0
262	20231012	151200	271535155	4360	4360	4360	4360	0
263	20231012	151100	271535155	4360	4360	4360	4360	0
264	20231012	151000	271535155	4360	4360	4360	4360	0
265	20231012	150900	271535155	4360	4360	4360	4360	0
266	20231012	150800	271535155	4360	4360	4360	4360	1
267	20231012	150700	271530795	4360	4340	4360	4340	6
268	20231012	150600	271504735	4360	4360	4360	4360	0
269	20231012	150500	271504735	4360	4360	4360	4360	0
270	20231012	150400	271504735	4360	4350	4360	4350	170
271	20231012	150300	270765225	4350	4345	4350	4345	61
272	20231012	150200	270500175	4335	4335	4335	4335	140
273	20231012	150100	269893275	4340	4340	4340	4340	30
274	20231012	150000	269763075	4335	4330	4335	4330	79
275	20231012	145900	269420680	4330	4330	4330	4330	6
276	20231012	145800	269394700	4330	4330	4330	4330	0
277	20231012	145700	269394700	4330	4330	4330	4330	5
278	20231012	145600	269373050	4335	4335	4335	4335	0
279	20231012	145500	269373050	4335	4335	4335	4335	12
280	20231012	145400	269321030	4335	4335	4335	4335	53
281	20231012	145300	269091275	4335	4335	4335	4335	0
282	20231012	145200	269091275	4335	4335	4335	4335	104
283	20231012	145100	268640435	4325	4325	4325	4325	0
284	20231012	145000	268640435	4325	4325	4325	4325	4
285	20231012	144900	268623135	4320	4320	4320	4320	597
286	20231012	144800	266044095	4320	4320	4320	4320	15
287	20231012	144700	265979295	4320	4320	4320	4320	39
288	20231012	144600	265810815	4320	4320	4320	4320	49
289	20231012	144500	265599135	4320	4320	4320	4320	684
290	20231012	144400	262644255	4320	4310	4320	4310	70
291	20231012	144300	262342455	4320	4320	4320	4320	0
292	20231012	144200	262342455	4320	4315	4320	4315	315
293	20231012	144100	260981755	4305	4305	4305	4305	100
294	20231012	144000	260551255	4300	4305	4305	4300	384
295	20231012	143900	258899605	4300	4300	4300	4300	369
296	20231012	143800	257312905	4300	4285	4300	4285	1607
297	20231012	143700	250406575	4275	4275	4275	4275	519
298	20231012	143600	248187850	4280	4260	4280	4260	1805
299	20231012	143500	240480950	4235	4235	4235	4235	0
300	20231012	143400	240480950	4235	4235	4235	4235	11
301	20231012	143300	240434365	4235	4235	4235	4235	15
302	20231012	143200	240370840	4235	4235	4235	4235	0
303	20231012	143100	240370840	4235	4235	4235	4235	0
304	20231012	143000	240370840	4235	4235	4235	4235	70
305	20231012	142900	240074390	4230	4230	4230	4230	0
306	20231012	142800	240074390	4230	4230	4230	4230	0
307	20231012	142700	240074390	4230	4265	4265	4230	1397
308	20231012	142600	234162000	4270	4270	4270	4270	11
309	20231012	142500	234115030	4280	4280	4280	4280	1
310	20231012	142400	234110750	4280	4270	4280	4270	100
311	20231012	142300	233683250	4250	4235	4250	4235	1767
312	20231012	142200	226182580	4230	4230	4230	4230	1
313	20231012	142100	226178350	4230	4235	4235	4230	217
314	20231012	142000	225259390	4210	4210	4210	4210	0
315	20231012	141900	225259390	4210	4210	4210	4210	0
316	20231012	141800	225259390	4210	4190	4210	4190	1113
317	20231012	141700	220591350	4190	4190	4190	4190	0
318	20231012	141600	220591350	4190	4190	4190	4190	0
319	20231012	141500	220591350	4190	4190	4190	4185	551
320	20231012	141400	218282910	4200	4200	4200	4200	0
321	20231012	141300	218282910	4200	4200	4200	4200	0
322	20231012	141200	218282910	4200	4200	4200	4200	0
323	20231012	141100	218282910	4200	4200	4200	4200	0
324	20231012	141000	218282910	4200	4200	4200	4200	0
325	20231012	140900	218282910	4200	4200	4200	4200	0
326	20231012	140800	218282910	4200	4200	4200	4200	0
327	20231012	140700	218282910	4200	4200	4200	4200	0
328	20231012	140600	218282910	4200	4200	4200	4200	0
329	20231012	140500	218282910	4200	4200	4200	4200	0
330	20231012	140400	218282910	4200	4200	4200	4200	0
331	20231012	140300	218282910	4200	4200	4200	4200	0
332	20231012	140200	218282910	4200	4200	4200	4200	52
333	20231012	140100	218064510	4200	4200	4200	4200	4
334	20231012	140000	218047710	4200	4205	4205	4200	496
335	20231012	135900	215963225	4215	4215	4215	4215	1
336	20231012	135800	215959010	4200	4185	4200	4185	1784
337	20231012	135700	208483620	4180	4175	4180	4175	849
338	20231012	135600	204937300	4175	4160	4175	4160	899
339	20231012	135500	201187985	4155	4150	4155	4150	4340
340	20231012	135400	183168485	4135	4135	4135	4135	0
341	20231012	135300	183168485	4135	4135	4135	4135	0
342	20231012	135200	183168485	4135	4135	4135	4135	0
343	20231012	135100	183168485	4135	4135	4135	4135	0
344	20231012	135000	183168485	4135	4135	4135	4135	60
345	20231012	134900	182920385	4135	4135	4135	4135	0
346	20231012	134800	182920385	4135	4135	4135	4135	0
347	20231012	134700	182920385	4135	4135	4135	4135	0
348	20231012	134600	182920385	4135	4135	4135	4135	0
349	20231012	134500	182920385	4135	4140	4140	4135	190
350	20231012	134400	182134385	4135	4135	4135	4135	0
351	20231012	134300	182134385	4135	4135	4135	4135	0
352	20231012	134200	182134385	4135	4135	4135	4135	0
353	20231012	134100	182134385	4135	4135	4135	4135	0
354	20231012	134000	182134385	4135	4135	4135	4135	0
355	20231012	133900	182134385	4135	4135	4135	4135	0
356	20231012	133800	182134385	4135	4135	4135	4135	0
357	20231012	133700	182134385	4135	4135	4135	4135	0
358	20231012	133600	182134385	4135	4135	4135	4135	0
359	20231012	133500	182134385	4135	4135	4135	4135	0
360	20231012	133400	182134385	4135	4135	4135	4135	0
361	20231012	133300	182134385	4135	4135	4135	4135	0
362	20231012	133200	182134385	4135	4135	4135	4135	0
363	20231012	133100	182134385	4135	4135	4135	4135	0
364	20231012	133000	182134385	4135	4135	4135	4135	4
365	20231012	132900	182117845	4130	4130	4130	4130	0
366	20231012	132800	182117845	4130	4130	4130	4130	0
367	20231012	132700	182117845	4130	4130	4130	4130	0
368	20231012	132600	182117845	4130	4130	4130	4130	0
369	20231012	132500	182117845	4130	4135	4135	4130	22
370	20231012	132400	182026885	4135	4135	4135	4130	475
371	20231012	132300	180062810	4135	4135	4135	4135	0
372	20231012	132200	180062810	4135	4135	4135	4135	0
373	20231012	132100	180062810	4135	4135	4135	4135	0
374	20231012	132000	180062810	4135	4135	4135	4135	0
375	20231012	131900	180062810	4135	4135	4135	4135	0
376	20231012	131800	180062810	4135	4135	4135	4135	0
377	20231012	131700	180062810	4135	4135	4135	4135	0
378	20231012	131600	180062810	4135	4135	4135	4135	0
379	20231012	131500	180062810	4135	4135	4135	4135	0
380	20231012	131400	180062810	4135	4135	4135	4135	31
381	20231012	131300	179934625	4135	4135	4135	4135	0
382	20231012	131200	179934625	4135	4135	4135	4135	0
383	20231012	131100	179934625	4135	4135	4135	4135	0
384	20231012	131000	179934625	4135	4135	4135	4135	0
385	20231012	130900	179934625	4135	4135	4135	4135	0
386	20231012	130800	179934625	4135	4135	4135	4135	0
387	20231012	130700	179934625	4135	4135	4135	4135	0
388	20231012	130600	179934625	4135	4135	4135	4135	0
389	20231012	130500	179934625	4135	4135	4135	4135	0
390	20231012	130400	179934625	4135	4135	4135	4135	0
391	20231012	130300	179934625	4135	4135	4135	4135	0
392	20231012	130200	179934625	4135	4135	4135	4135	26
393	20231012	130100	179827115	4130	4130	4130	4130	0
394	20231012	130000	179827115	4130	4130	4130	4130	0
395	20231012	125900	179827115	4130	4130	4130	4130	0
396	20231012	125800	179827115	4130	4130	4130	4130	0
397	20231012	125700	179827115	4130	4130	4130	4130	0
398	20231012	125600	179827115	4130	4130	4130	4130	0
399	20231012	125500	179827115	4130	4130	4130	4130	0
400	20231012	125400	179827115	4130	4130	4130	4130	0
401	20231012	125300	179827115	4130	4130	4130	4130	0
402	20231012	125200	179827115	4130	4130	4130	4130	0
403	20231012	125100	179827115	4130	4130	4130	4130	0
404	20231012	125000	179827115	4130	4130	4130	4130	0
405	20231012	124900	179827115	4130	4130	4130	4130	0
406	20231012	124800	179827115	4130	4130	4130	4130	641
407	20231012	124700	177179785	4130	4130	4130	4130	0
408	20231012	124600	177179785	4130	4130	4130	4130	1000
409	20231012	124500	173049785	4130	4130	4130	4130	24
410	20231012	124400	172950665	4130	4130	4130	4130	0
411	20231012	124300	172950665	4130	4130	4130	4130	0
412	20231012	124200	172950665	4130	4130	4130	4130	0
413	20231012	124100	172950665	4130	4130	4130	4130	0
414	20231012	124000	172950665	4130	4130	4130	4130	10
415	20231012	123900	172909365	4130	4130	4130	4130	0
416	20231012	123800	172909365	4130	4130	4130	4130	0
417	20231012	123700	172909365	4130	4130	4130	4130	99
418	20231012	123600	172500495	4125	4125	4125	4125	12
419	20231012	123500	172450995	4125	4125	4125	4125	12
420	20231012	123400	172401495	4130	4130	4130	4130	0
421	20231012	123300	172401495	4130	4130	4130	4130	2030
422	20231012	123200	164017595	4130	4130	4130	4130	104
423	20231012	123100	163588075	4130	4135	4135	4130	137
424	20231012	123000	163021690	4135	4135	4135	4135	0
425	20231012	122900	163021690	4135	4135	4135	4135	0
426	20231012	122800	163021690	4135	4135	4135	4135	0
427	20231012	122700	163021690	4135	4135	4135	4135	8
428	20231012	122600	162988610	4135	4135	4135	4135	8
429	20231012	122500	162955530	4150	4150	4150	4150	0
430	20231012	122400	162955530	4150	4150	4150	4150	0
431	20231012	122300	162955530	4150	4150	4150	4150	0
432	20231012	122200	162955530	4150	4150	4150	4150	0
433	20231012	122100	162955530	4150	4150	4150	4150	0
434	20231012	122000	162955530	4150	4150	4150	4150	0
435	20231012	121900	162955530	4150	4150	4150	4150	0
436	20231012	121800	162955530	4150	4150	4150	4150	382
437	20231012	121700	161370230	4150	4150	4150	4150	0
438	20231012	121600	161370230	4150	4150	4150	4150	0
439	20231012	121500	161370230	4150	4150	4150	4150	0
440	20231012	121400	161370230	4150	4150	4150	4150	1
441	20231012	121300	161366080	4150	4150	4150	4150	0
442	20231012	121200	161366080	4150	4135	4150	4135	2
443	20231012	121100	161357795	4150	4150	4150	4150	1
444	20231012	121000	161353645	4130	4140	4140	4130	1010
445	20231012	120900	157176820	4135	4135	4135	4135	0
446	20231012	120800	157176820	4135	4135	4135	4135	0
447	20231012	120700	157176820	4135	4135	4135	4135	0
448	20231012	120600	157176820	4135	4135	4135	4135	0
449	20231012	120500	157176820	4135	4135	4135	4135	0
450	20231012	120400	157176820	4135	4135	4135	4135	0
451	20231012	120300	157176820	4135	4135	4135	4135	0
452	20231012	120200	157176820	4135	4135	4135	4135	0
453	20231012	120100	157176820	4135	4135	4135	4135	0
454	20231012	120000	157176820	4135	4135	4135	4135	353
455	20231012	115900	155717165	4150	4150	4150	4150	0
456	20231012	115800	155717165	4150	4150	4150	4150	0
457	20231012	115700	155717165	4150	4150	4150	4150	0
458	20231012	115600	155717165	4150	4150	4150	4150	0
459	20231012	115500	155717165	4150	4150	4150	4150	0
460	20231012	115400	155717165	4150	4150	4150	4150	0
461	20231012	115300	155717165	4150	4150	4150	4150	1
462	20231012	115200	155713015	4150	4150	4150	4150	0
463	20231012	115100	155713015	4150	4150	4150	4150	0
464	20231012	115000	155713015	4150	4150	4150	4150	0
465	20231012	114900	155713015	4150	4150	4150	4150	0
466	20231012	114800	155713015	4150	4150	4150	4130	13
467	20231012	114700	155659085	4145	4140	4145	4140	500
468	20231012	114600	153586680	4140	4140	4140	4140	0
469	20231012	114500	153586680	4140	4140	4140	4140	1
470	20231012	114400	153582540	4120	4120	4120	4120	1
471	20231012	114300	153578420	4145	4145	4145	4145	0
472	20231012	114200	153578420	4145	4145	4145	4145	1
473	20231012	114100	153574275	4120	4120	4120	4120	1
474	20231012	114000	153570155	4115	4125	4125	4115	1469
475	20231012	113900	147517640	4150	4150	4150	4150	0
476	20231012	113800	147517640	4150	4125	4150	4125	2
477	20231012	113700	147509365	4150	4150	4150	4150	0
478	20231012	113600	147509365	4150	4150	4150	4150	0
479	20231012	113500	147509365	4150	4150	4150	4150	0
480	20231012	113400	147509365	4150	4150	4150	4150	0
481	20231012	113300	147509365	4150	4150	4150	4150	0
482	20231012	113200	147509365	4150	4150	4150	4150	0
483	20231012	113100	147509365	4150	4125	4150	4125	2
484	20231012	113000	147501090	4150	4150	4150	4150	0
485	20231012	112900	147501090	4150	4150	4150	4150	0
486	20231012	112800	147501090	4150	4150	4150	4150	0
487	20231012	112700	147501090	4150	4150	4150	4150	1
488	20231012	112600	147496940	4125	4125	4125	4125	0
489	20231012	112500	147496940	4125	4125	4125	4125	0
490	20231012	112400	147496940	4125	4125	4125	4125	0
491	20231012	112300	147496940	4125	4125	4125	4125	0
492	20231012	112200	147496940	4125	4125	4125	4125	0
493	20231012	112100	147496940	4125	4125	4125	4125	40
494	20231012	112000	147331940	4125	4125	4125	4125	1
495	20231012	111900	147327815	4150	4150	4150	4150	0
496	20231012	111800	147327815	4150	4150	4150	4150	0
497	20231012	111700	147327815	4150	4150	4150	4150	0
498	20231012	111600	147327815	4150	4150	4150	4150	0
499	20231012	111500	147327815	4150	4150	4150	4150	1
500	20231012	111400	147323665	4150	4150	4150	4150	1
501	20231012	111300	147319515	4120	4120	4120	4120	0
502	20231012	111200	147319515	4120	4120	4120	4120	0
503	20231012	111100	147319515	4120	4120	4120	4120	0
504	20231012	111000	147319515	4120	4120	4120	4120	0
505	20231012	110900	147319515	4120	4120	4120	4120	0
506	20231012	110800	147319515	4120	4120	4120	4120	0
507	20231012	110700	147319515	4120	4120	4120	4120	0
508	20231012	110600	147319515	4120	4120	4120	4120	1
509	20231012	110500	147315395	4125	4125	4125	4125	30
510	20231012	110400	147191645	4125	4125	4125	4125	192
511	20231012	110300	146399645	4130	4130	4130	4130	221
512	20231012	110200	145486915	4125	4125	4125	4125	0
513	20231012	110100	145486915	4125	4130	4130	4125	1758
514	20231012	110000	138226380	4130	4130	4130	4130	1691
515	20231012	105900	131242550	4130	4130	4130	4130	138
516	20231012	105800	130672610	4130	4130	4130	4130	240
517	20231012	105700	129681410	4130	4130	4130	4130	308
518	20231012	105600	128409370	4130	4135	4135	4130	1929
519	20231012	105500	120442350	4135	4135	4135	4135	376
520	20231012	105400	118887590	4135	4140	4140	4135	251
521	20231012	105300	117848530	4140	4140	4140	4140	0
522	20231012	105200	117848530	4140	4140	4140	4140	0
523	20231012	105100	117848530	4140	4140	4140	4140	0
524	20231012	105000	117848530	4140	4140	4140	4140	0
525	20231012	104900	117848530	4140	4140	4140	4140	0
526	20231012	104800	117848530	4140	4140	4140	4140	0
527	20231012	104700	117848530	4140	4140	4140	4140	0
528	20231012	104600	117848530	4140	4140	4140	4140	0
529	20231012	104500	117848530	4140	4140	4140	4140	0
530	20231012	104400	117848530	4140	4140	4140	4140	0
531	20231012	104300	117848530	4140	4140	4140	4140	0
532	20231012	104200	117848530	4140	4140	4140	4140	0
533	20231012	104100	117848530	4140	4140	4140	4140	0
534	20231012	104000	117848530	4140	4140	4140	4140	0
535	20231012	103900	117848530	4140	4140	4140	4140	0
536	20231012	103800	117848530	4140	4140	4140	4140	20
537	20231012	103700	117765730	4135	4135	4135	4135	0
538	20231012	103600	117765730	4135	4135	4135	4135	0
539	20231012	103500	117765730	4135	4135	4135	4135	0
540	20231012	103400	117765730	4135	4135	4135	4135	0
541	20231012	103300	117765730	4135	4135	4135	4135	0
542	20231012	103200	117765730	4135	4135	4135	4135	1
543	20231012	103100	117761595	4130	4130	4130	4130	0
544	20231012	103000	117761595	4130	4130	4130	4130	0
545	20231012	102900	117761595	4130	4130	4130	4130	0
546	20231012	102800	117761595	4130	4130	4130	4130	0
547	20231012	102700	117761595	4130	4135	4135	4130	39
548	20231012	102600	117600515	4165	4165	4165	4165	0
549	20231012	102500	117600515	4165	4165	4165	4165	0
550	20231012	102400	117600515	4165	4165	4165	4165	0
551	20231012	102300	117600515	4165	4165	4165	4165	0
552	20231012	102200	117600515	4165	4165	4165	4165	40
553	20231012	102100	117433915	4170	4170	4170	4170	0
554	20231012	102000	117433915	4170	4135	4170	4135	354
555	20231012	101900	115958645	4125	4125	4125	4125	0
556	20231012	101800	115958645	4125	4125	4125	4125	0
557	20231012	101700	115958645	4125	4125	4125	4125	0
558	20231012	101600	115958645	4125	4125	4125	4125	0
559	20231012	101500	115958645	4125	4125	4125	4125	91
560	20231012	101400	115583270	4125	4125	4125	4125	127
561	20231012	101300	115059395	4125	4125	4125	4125	0
562	20231012	101200	115059395	4125	4125	4125	4125	0
563	20231012	101100	115059395	4125	4135	4135	4125	90
564	20231012	101000	114687620	4135	4135	4135	4135	0
565	20231012	100900	114687620	4135	4140	4140	4135	772
566	20231012	100800	111491545	4140	4140	4140	4140	0
567	20231012	100700	111491545	4140	4140	4140	4140	1915
568	20231012	100600	103563445	4140	4140	4140	4140	0
569	20231012	100500	103563445	4140	4140	4140	4140	0
570	20231012	100400	103563445	4140	4140	4140	4140	1228
571	20231012	100300	98479525	4140	4140	4140	4140	1
572	20231012	100200	98475385	4145	4145	4145	4145	272
573	20231012	100100	97347945	4145	4145	4145	4145	0
574	20231012	100000	97347945	4145	4145	4145	4145	0
575	20231012	095900	97347945	4145	4145	4145	4145	0
576	20231012	095800	97347945	4145	4145	4145	4145	0
577	20231012	095700	97347945	4145	4145	4145	4145	0
578	20231012	095600	97347945	4145	4145	4145	4145	1300
579	20231012	095500	91959445	4145	4145	4145	4145	9
580	20231012	095400	91922140	4140	4140	4140	4140	0
581	20231012	095300	91922140	4140	4140	4140	4140	0
582	20231012	095200	91922140	4140	4170	4170	4140	2
583	20231012	095100	91913830	4170	4170	4170	4170	0
584	20231012	095000	91913830	4170	4170	4170	4170	5
585	20231012	094900	91892980	4170	4170	4170	4170	0
586	20231012	094800	91892980	4170	4170	4170	4170	0
587	20231012	094700	91892980	4170	4170	4170	4170	0
588	20231012	094600	91892980	4170	4140	4170	4140	118
589	20231012	094500	91404430	4155	4155	4155	4155	0
590	20231012	094400	91404430	4155	4155	4155	4155	0
591	20231012	094300	91404430	4155	4155	4155	4155	1
592	20231012	094200	91400275	4140	4140	4140	4140	0
593	20231012	094100	91400275	4140	4145	4145	4140	2
594	20231012	094000	91391990	4140	4140	4140	4140	1
595	20231012	093900	91387850	4160	4160	4160	4160	20
596	20231012	093800	91304650	4140	4140	4140	4140	1
597	20231012	093700	91300510	4140	4160	4160	4140	37
598	20231012	093600	91146775	4160	4160	4160	4160	52
599	20231012	093500	90930455	4180	4180	4180	4180	1
600	20231012	093400	90926275	4180	4180	4180	4180	0
601	20231012	093300	90926275	4180	4180	4180	4180	100
602	20231012	093200	90508275	4180	4180	4180	4180	50
603	20231012	093100	90299275	4190	4155	4190	4155	943
604	20231012	093000	86366730	4145	4145	4145	4145	0
605	20231012	092900	86366730	4145	4145	4145	4145	203
606	20231012	092800	85525295	4150	4150	4150	4150	509
607	20231012	092700	83412945	4150	4150	4150	4150	45
608	20231012	092600	83226195	4155	4160	4160	4155	308
609	20231012	092500	81946415	4160	4160	4160	4160	7
610	20231012	092400	81917295	4160	4170	4170	4160	646
611	20231012	092300	79226785	4170	4180	4180	4170	37
612	20231012	092200	79072485	4180	4180	4180	4180	0
613	20231012	092100	79072485	4180	4185	4185	4180	2529
614	20231012	092000	68501050	4180	4190	4190	4180	62
615	20231012	091900	68241590	4190	4190	4190	4190	0
616	20231012	091800	68241590	4190	4190	4190	4190	0
617	20231012	091700	68241590	4190	4190	4210	4190	2334
618	20231012	091600	58439470	4200	4195	4200	4195	200
619	20231012	091500	57599760	4180	4180	4180	4180	0
620	20231012	091400	57599760	4180	4180	4180	4180	0
621	20231012	091300	57599760	4180	4180	4180	4180	0
622	20231012	091200	57599760	4180	4180	4180	4180	942
623	20231012	091100	53662200	4180	4180	4180	4180	7
624	20231012	091000	53632940	4180	4175	4180	4170	10
625	20231012	090900	53591190	4150	4150	4150	4150	0
626	20231012	090800	53591190	4150	4150	4150	4150	2244
627	20231012	090700	44278590	4150	4150	4150	4150	14
628	20231012	090600	44220490	4150	4150	4150	4150	1
629	20231012	090500	44216340	4150	4155	4155	4145	730
630	20231012	090400	41187835	4155	4155	4155	4155	489
631	20231012	090300	39156040	4155	4155	4155	4155	50
632	20231012	090200	38948290	4185	4160	4185	4160	3385
633	20231012	090100	24845120	4160	4145	4165	4145	3013
634	20231012	090000	12350760	4170	4140	4170	4140	2982