KissMeData/072990/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193700	169985010	8930	8930	8930	8930	3469
3	20231012	193600	169985010	8930	8930	8930	8930	0
4	20231012	193500	169985010	8930	8930	8930	8930	0
5	20231012	193400	169985010	8930	8930	8930	8930	0
6	20231012	193300	169985010	8930	8930	8930	8930	0
7	20231012	193200	169985010	8930	8930	8930	8930	0
8	20231012	193100	169985010	8930	8930	8930	8930	0
9	20231012	193000	169985010	8930	8930	8930	8930	0
10	20231012	192900	169985010	8930	8930	8930	8930	0
11	20231012	192800	169985010	8930	8930	8930	8930	0
12	20231012	192700	169985010	8930	8930	8930	8930	0
13	20231012	192600	169985010	8930	8930	8930	8930	0
14	20231012	192500	169985010	8930	8930	8930	8930	0
15	20231012	192400	169985010	8930	8930	8930	8930	0
16	20231012	192300	169985010	8930	8930	8930	8930	0
17	20231012	192200	169985010	8930	8930	8930	8930	0
18	20231012	192100	169985010	8930	8930	8930	8930	0
19	20231012	192000	169985010	8930	8930	8930	8930	0
20	20231012	191900	169985010	8930	8930	8930	8930	0
21	20231012	191800	169985010	8930	8930	8930	8930	0
22	20231012	191700	169985010	8930	8930	8930	8930	0
23	20231012	191600	169985010	8930	8930	8930	8930	0
24	20231012	191500	169985010	8930	8930	8930	8930	0
25	20231012	191400	169985010	8930	8930	8930	8930	0
26	20231012	191300	169985010	8930	8930	8930	8930	0
27	20231012	191200	169985010	8930	8930	8930	8930	0
28	20231012	191100	169985010	8930	8930	8930	8930	0
29	20231012	191000	169985010	8930	8930	8930	8930	0
30	20231012	190900	169985010	8930	8930	8930	8930	0
31	20231012	190800	169985010	8930	8930	8930	8930	0
32	20231012	190700	169985010	8930	8930	8930	8930	3469
33	20231012	190600	169985010	8930	8930	8930	8930	0
34	20231012	190500	169985010	8930	8930	8930	8930	0
35	20231012	190400	169985010	8930	8930	8930	8930	0
36	20231012	190300	169985010	8930	8930	8930	8930	0
37	20231012	190200	169985010	8930	8930	8930	8930	0
38	20231012	190100	169985010	8930	8930	8930	8930	0
39	20231012	190000	169985010	8930	8930	8930	8930	0
40	20231012	185900	169985010	8930	8930	8930	8930	0
41	20231012	185800	169985010	8930	8930	8930	8930	0
42	20231012	185700	169985010	8930	8930	8930	8930	0
43	20231012	185600	169985010	8930	8930	8930	8930	0
44	20231012	185500	169985010	8930	8930	8930	8930	0
45	20231012	185400	169985010	8930	8930	8930	8930	0
46	20231012	185300	169985010	8930	8930	8930	8930	0
47	20231012	185200	169985010	8930	8930	8930	8930	0
48	20231012	185100	169985010	8930	8930	8930	8930	0
49	20231012	185000	169985010	8930	8930	8930	8930	0
50	20231012	184900	169985010	8930	8930	8930	8930	0
51	20231012	184800	169985010	8930	8930	8930	8930	0
52	20231012	184700	169985010	8930	8930	8930	8930	0
53	20231012	184600	169985010	8930	8930	8930	8930	0
54	20231012	184500	169985010	8930	8930	8930	8930	0
55	20231012	184400	169985010	8930	8930	8930	8930	0
56	20231012	184300	169985010	8930	8930	8930	8930	0
57	20231012	184200	169985010	8930	8930	8930	8930	0
58	20231012	184100	169985010	8930	8930	8930	8930	0
59	20231012	184000	169985010	8930	8930	8930	8930	0
60	20231012	183900	169985010	8930	8930	8930	8930	0
61	20231012	183800	169985010	8930	8930	8930	8930	0
62	20231012	183700	169985010	8930	8930	8930	8930	3469
63	20231012	183600	169985010	8930	8930	8930	8930	0
64	20231012	183500	169985010	8930	8930	8930	8930	0
65	20231012	183400	169985010	8930	8930	8930	8930	0
66	20231012	183300	169985010	8930	8930	8930	8930	0
67	20231012	183200	169985010	8930	8930	8930	8930	0
68	20231012	183100	169985010	8930	8930	8930	8930	0
69	20231012	183000	169985010	8930	8930	8930	8930	0
70	20231012	182900	169985010	8930	8930	8930	8930	0
71	20231012	182800	169985010	8930	8930	8930	8930	0
72	20231012	182700	169985010	8930	8930	8930	8930	0
73	20231012	182600	169985010	8930	8930	8930	8930	0
74	20231012	182500	169985010	8930	8930	8930	8930	0
75	20231012	182400	169985010	8930	8930	8930	8930	0
76	20231012	182300	169985010	8930	8930	8930	8930	0
77	20231012	182200	169985010	8930	8930	8930	8930	0
78	20231012	182100	169985010	8930	8930	8930	8930	0
79	20231012	182000	169985010	8930	8930	8930	8930	0
80	20231012	181900	169985010	8930	8930	8930	8930	0
81	20231012	181800	169985010	8930	8930	8930	8930	0
82	20231012	181700	169985010	8930	8930	8930	8930	0
83	20231012	181600	169985010	8930	8930	8930	8930	0
84	20231012	181500	169985010	8930	8930	8930	8930	0
85	20231012	181400	169985010	8930	8930	8930	8930	0
86	20231012	181300	169985010	8930	8930	8930	8930	0
87	20231012	181200	169985010	8930	8930	8930	8930	0
88	20231012	181100	169985010	8930	8930	8930	8930	0
89	20231012	181000	169985010	8930	8930	8930	8930	0
90	20231012	180900	169985010	8930	8930	8930	8930	0
91	20231012	180800	169985010	8930	8930	8930	8930	0
92	20231012	180700	169985010	8930	8930	8930	8930	3469
93	20231012	180600	169985010	8930	8930	8930	8930	0
94	20231012	180500	169985010	8930	8930	8930	8930	0
95	20231012	180400	169985010	8930	8930	8930	8930	0
96	20231012	180300	169985010	8930	8930	8930	8930	0
97	20231012	180200	169985010	8930	8930	8930	8930	0
98	20231012	180100	169985010	8930	8930	8930	8930	0
99	20231012	180000	169985010	8930	8930	8930	8930	0
100	20231012	175900	169985010	8930	8930	8930	8930	0
101	20231012	175800	169985010	8930	8930	8930	8930	0
102	20231012	175700	169985010	8930	8930	8930	8930	0
103	20231012	175600	169985010	8930	8930	8930	8930	0
104	20231012	175500	169985010	8930	8930	8930	8930	0
105	20231012	175400	169985010	8930	8930	8930	8930	0
106	20231012	175300	169985010	8930	8930	8930	8930	0
107	20231012	175200	169985010	8930	8930	8930	8930	0
108	20231012	175100	169985010	8930	8930	8930	8930	0
109	20231012	175000	169985010	8930	8930	8930	8930	0
110	20231012	174900	169985010	8930	8930	8930	8930	0
111	20231012	174800	169985010	8930	8930	8930	8930	0
112	20231012	174700	169985010	8930	8930	8930	8930	0
113	20231012	174600	169985010	8930	8930	8930	8930	0
114	20231012	174500	169985010	8930	8930	8930	8930	0
115	20231012	174400	169985010	8930	8930	8930	8930	0
116	20231012	174300	169985010	8930	8930	8930	8930	0
117	20231012	174200	169985010	8930	8930	8930	8930	0
118	20231012	174100	169985010	8930	8930	8930	8930	0
119	20231012	174000	169985010	8930	8930	8930	8930	0
120	20231012	173900	169985010	8930	8930	8930	8930	0
121	20231012	173800	169985010	8930	8930	8930	8930	0
122	20231012	173700	169985010	8930	8930	8930	8930	3469
123	20231012	173600	169985010	8930	8930	8930	8930	0
124	20231012	173500	169985010	8930	8930	8930	8930	0
125	20231012	173400	169985010	8930	8930	8930	8930	0
126	20231012	173300	169985010	8930	8930	8930	8930	0
127	20231012	173200	169985010	8930	8930	8930	8930	0
128	20231012	173100	169985010	8930	8930	8930	8930	0
129	20231012	173000	169985010	8930	8930	8930	8930	0
130	20231012	172900	169985010	8930	8930	8930	8930	0
131	20231012	172800	169985010	8930	8930	8930	8930	0
132	20231012	172700	169985010	8930	8930	8930	8930	0
133	20231012	172600	169985010	8930	8930	8930	8930	0
134	20231012	172500	169985010	8930	8930	8930	8930	0
135	20231012	172400	169985010	8930	8930	8930	8930	0
136	20231012	172300	169985010	8930	8930	8930	8930	0
137	20231012	172200	169985010	8930	8930	8930	8930	0
138	20231012	172100	169985010	8930	8930	8930	8930	0
139	20231012	172000	169985010	8930	8930	8930	8930	0
140	20231012	171900	169985010	8930	8930	8930	8930	0
141	20231012	171800	169985010	8930	8930	8930	8930	0
142	20231012	171700	169985010	8930	8930	8930	8930	0
143	20231012	171600	169985010	8930	8930	8930	8930	0
144	20231012	171500	169985010	8930	8930	8930	8930	0
145	20231012	171400	169985010	8930	8930	8930	8930	0
146	20231012	171300	169985010	8930	8930	8930	8930	0
147	20231012	171200	169985010	8930	8930	8930	8930	0
148	20231012	171100	169985010	8930	8930	8930	8930	0
149	20231012	171000	169985010	8930	8930	8930	8930	0
150	20231012	170900	169985010	8930	8930	8930	8930	0
151	20231012	170800	169985010	8930	8930	8930	8930	0
152	20231012	170700	169985010	8930	8930	8930	8930	3469
153	20231012	170600	169985010	8930	8930	8930	8930	0
154	20231012	170500	169985010	8930	8930	8930	8930	0
155	20231012	170400	169985010	8930	8930	8930	8930	0
156	20231012	170300	169985010	8930	8930	8930	8930	0
157	20231012	170200	169985010	8930	8930	8930	8930	0
158	20231012	170100	169985010	8930	8930	8930	8930	0
159	20231012	170000	169985010	8930	8930	8930	8930	0
160	20231012	165900	169985010	8930	8930	8930	8930	0
161	20231012	165800	169985010	8930	8930	8930	8930	0
162	20231012	165700	169985010	8930	8930	8930	8930	0
163	20231012	165600	169985010	8930	8930	8930	8930	0
164	20231012	165500	169985010	8930	8930	8930	8930	0
165	20231012	165400	169985010	8930	8930	8930	8930	0
166	20231012	165300	169985010	8930	8930	8930	8930	0
167	20231012	165200	169985010	8930	8930	8930	8930	0
168	20231012	165100	169985010	8930	8930	8930	8930	0
169	20231012	165000	169985010	8930	8930	8930	8930	0
170	20231012	164900	169985010	8930	8930	8930	8930	0
171	20231012	164800	169985010	8930	8930	8930	8930	0
172	20231012	164700	169985010	8930	8930	8930	8930	0
173	20231012	164600	169985010	8930	8930	8930	8930	0
174	20231012	164500	169985010	8930	8930	8930	8930	0
175	20231012	164400	169985010	8930	8930	8930	8930	0
176	20231012	164300	169985010	8930	8930	8930	8930	0
177	20231012	164200	169985010	8930	8930	8930	8930	0
178	20231012	164100	169985010	8930	8930	8930	8930	0
179	20231012	164000	169985010	8930	8930	8930	8930	0
180	20231012	163900	169985010	8930	8930	8930	8930	0
181	20231012	163800	169985010	8930	8930	8930	8930	0
182	20231012	163700	169985010	8930	8930	8930	8930	3469
183	20231012	163600	169985010	8930	8930	8930	8930	0
184	20231012	163500	169985010	8930	8930	8930	8930	0
185	20231012	163400	169985010	8930	8930	8930	8930	0
186	20231012	163300	169985010	8930	8930	8930	8930	0
187	20231012	163200	169985010	8930	8930	8930	8930	0
188	20231012	163100	169985010	8930	8930	8930	8930	0
189	20231012	163000	169985010	8930	8930	8930	8930	0
190	20231012	162900	169985010	8930	8930	8930	8930	0
191	20231012	162800	169985010	8930	8930	8930	8930	0
192	20231012	162700	169985010	8930	8930	8930	8930	0
193	20231012	162600	169985010	8930	8930	8930	8930	0
194	20231012	162500	169985010	8930	8930	8930	8930	0
195	20231012	162400	169985010	8930	8930	8930	8930	0
196	20231012	162300	169985010	8930	8930	8930	8930	0
197	20231012	162200	169985010	8930	8930	8930	8930	0
198	20231012	162100	169985010	8930	8930	8930	8930	0
199	20231012	162000	169985010	8930	8930	8930	8930	0
200	20231012	161900	169985010	8930	8930	8930	8930	0
201	20231012	161800	169985010	8930	8930	8930	8930	0
202	20231012	161700	169985010	8930	8930	8930	8930	0
203	20231012	161600	169985010	8930	8930	8930	8930	0
204	20231012	161500	169985010	8930	8930	8930	8930	0
205	20231012	161400	169985010	8930	8930	8930	8930	0
206	20231012	161300	169985010	8930	8930	8930	8930	0
207	20231012	161200	169985010	8930	8930	8930	8930	0
208	20231012	161100	169985010	8930	8930	8930	8930	0
209	20231012	161000	169985010	8930	8930	8930	8930	0
210	20231012	160900	169985010	8930	8930	8930	8930	0
211	20231012	160800	169985010	8930	8930	8930	8930	0
212	20231012	160700	169985010	8930	8930	8930	8930	3469
213	20231012	160600	169985010	8930	8930	8930	8930	0
214	20231012	160500	169985010	8930	8930	8930	8930	0
215	20231012	160400	169985010	8930	8930	8930	8930	0
216	20231012	160300	169985010	8930	8930	8930	8930	0
217	20231012	160200	169985010	8930	8930	8930	8930	0
218	20231012	160100	169985010	8930	8930	8930	8930	0
219	20231012	160000	169985010	8930	8930	8930	8930	0
220	20231012	155900	169985010	8930	8930	8930	8930	0
221	20231012	155800	169985010	8930	8930	8930	8930	0
222	20231012	155700	169985010	8930	8930	8930	8930	0
223	20231012	155600	169985010	8930	8930	8930	8930	0
224	20231012	155500	169985010	8930	8930	8930	8930	0
225	20231012	155400	169985010	8930	8930	8930	8930	0
226	20231012	155300	169985010	8930	8930	8930	8930	0
227	20231012	155200	169985010	8930	8930	8930	8930	0
228	20231012	155100	169985010	8930	8930	8930	8930	0
229	20231012	155000	169985010	8930	8930	8930	8930	0
230	20231012	154900	169985010	8930	8930	8930	8930	0
231	20231012	154800	169985010	8930	8930	8930	8930	0
232	20231012	154700	169985010	8930	8930	8930	8930	0
233	20231012	154600	169985010	8930	8930	8930	8930	0
234	20231012	154500	169985010	8930	8930	8930	8930	0
235	20231012	154400	169985010	8930	8930	8930	8930	0
236	20231012	154300	169985010	8930	8930	8930	8930	0
237	20231012	154200	169985010	8930	8930	8930	8930	0
238	20231012	154100	169985010	8930	8930	8930	8930	0
239	20231012	154000	169985010	8930	8930	8930	8930	0
240	20231012	153900	169985010	8930	8930	8930	8930	0
241	20231012	153800	169985010	8930	8930	8930	8930	0
242	20231012	153700	169985010	8930	8930	8930	8930	3469
243	20231012	153600	169985010	8930	8930	8930	8930	0
244	20231012	153500	169985010	8930	8930	8930	8930	0
245	20231012	153400	169985010	8930	8930	8930	8930	0
246	20231012	153300	169985010	8930	8930	8930	8930	0
247	20231012	153200	169985010	8930	8930	8930	8930	0
248	20231012	153100	169985010	8930	8930	8930	8930	0
249	20231012	153000	169985010	8930	8930	8930	8930	3469
250	20231012	152900	139006840	8940	8940	8940	8940	0
251	20231012	152800	139006840	8940	8940	8940	8940	0
252	20231012	152700	139006840	8940	8940	8940	8940	0
253	20231012	152600	139006840	8940	8940	8940	8940	0
254	20231012	152500	139006840	8940	8940	8940	8940	0
255	20231012	152400	139006840	8940	8940	8940	8940	0
256	20231012	152300	139006840	8940	8940	8940	8940	0
257	20231012	152200	139006840	8940	8940	8940	8940	0
258	20231012	152100	139006840	8940	8940	8940	8940	0
259	20231012	152000	139006840	8940	8940	8940	8940	0
260	20231012	151900	139006840	8940	8940	8940	8940	0
261	20231012	151800	139006840	8940	8940	8940	8940	1
262	20231012	151700	138997900	8940	8940	8940	8940	0
263	20231012	151600	138997900	8940	8940	8940	8940	0
264	20231012	151500	138997900	8940	8940	8940	8940	0
265	20231012	151400	138997900	8940	8940	8940	8940	0
266	20231012	151300	138997900	8940	8940	8940	8940	0
267	20231012	151200	138997900	8940	8940	8940	8940	3
268	20231012	151100	138971080	8940	8940	8940	8940	0
269	20231012	151000	138971080	8940	8940	8940	8940	5
270	20231012	150900	138926380	8930	8930	8930	8930	0
271	20231012	150800	138926380	8930	8930	8930	8930	0
272	20231012	150700	138926380	8930	8930	8930	8930	0
273	20231012	150600	138926380	8930	8930	8930	8930	0
274	20231012	150500	138926380	8930	8930	8930	8930	0
275	20231012	150400	138926380	8930	8930	8930	8930	5
276	20231012	150300	138881730	8940	8940	8940	8940	0
277	20231012	150200	138881730	8940	8940	8940	8940	0
278	20231012	150100	138881730	8940	8940	8940	8940	0
279	20231012	150000	138881730	8940	8940	8940	8940	0
280	20231012	145900	138881730	8940	8940	8940	8940	2
281	20231012	145800	138863850	8940	8940	8940	8940	0
282	20231012	145700	138863850	8940	8940	8940	8940	0
283	20231012	145600	138863850	8940	8940	8940	8940	0
284	20231012	145500	138863850	8940	8940	8940	8940	68
285	20231012	145400	138255930	8940	8940	8940	8940	0
286	20231012	145300	138255930	8940	8940	8940	8940	0
287	20231012	145200	138255930	8940	8960	8960	8940	511
288	20231012	145100	133687260	8950	8950	8950	8950	0
289	20231012	145000	133687260	8950	8950	8950	8950	0
290	20231012	144900	133687260	8950	8950	8950	8950	10
291	20231012	144800	133597760	8950	8950	8950	8950	0
292	20231012	144700	133597760	8950	8950	8950	8950	1
293	20231012	144600	133588810	8940	8940	8940	8940	2
294	20231012	144500	133570930	8940	8940	8940	8940	0
295	20231012	144400	133570930	8940	8940	8940	8940	0
296	20231012	144300	133570930	8940	8940	8940	8940	0
297	20231012	144200	133570930	8940	8940	8940	8940	0
298	20231012	144100	133570930	8940	8940	8940	8940	0
299	20231012	144000	133570930	8940	8940	8940	8940	0
300	20231012	143900	133570930	8940	8940	8940	8940	0
301	20231012	143800	133570930	8940	8940	8940	8940	1
302	20231012	143700	133561990	8940	8940	8940	8940	0
303	20231012	143600	133561990	8940	8940	8940	8940	0
304	20231012	143500	133561990	8940	8940	8940	8940	0
305	20231012	143400	133561990	8940	8940	8940	8940	0
306	20231012	143300	133561990	8940	8940	8940	8940	0
307	20231012	143200	133561990	8940	8940	8940	8940	34
308	20231012	143100	133258030	8930	8930	8930	8930	0
309	20231012	143000	133258030	8930	8930	8930	8930	0
310	20231012	142900	133258030	8930	8930	8930	8930	0
311	20231012	142800	133258030	8930	8930	8930	8930	0
312	20231012	142700	133258030	8930	8930	8930	8930	0
313	20231012	142600	133258030	8930	8930	8930	8930	0
314	20231012	142500	133258030	8930	8930	8930	8930	0
315	20231012	142400	133258030	8930	8930	8930	8930	0
316	20231012	142300	133258030	8930	8930	8930	8930	0
317	20231012	142200	133258030	8930	8960	8960	8930	6306
318	20231012	142100	76810050	8960	8960	8960	8960	0
319	20231012	142000	76810050	8960	8960	8960	8960	1
320	20231012	141900	76801090	8960	8960	8960	8960	0
321	20231012	141800	76801090	8960	8960	8960	8960	0
322	20231012	141700	76801090	8960	8960	8960	8960	40
323	20231012	141600	76442690	8970	8970	8970	8970	0
324	20231012	141500	76442690	8970	8970	8970	8970	0
325	20231012	141400	76442690	8970	8970	8970	8970	0
326	20231012	141300	76442690	8970	8970	8970	8970	0
327	20231012	141200	76442690	8970	8970	8970	8970	0
328	20231012	141100	76442690	8970	8970	8970	8970	3
329	20231012	141000	76415780	8970	8970	8970	8970	4
330	20231012	140900	76379900	8970	8970	8970	8970	1
331	20231012	140800	76370930	8970	8970	8970	8970	0
332	20231012	140700	76370930	8970	8970	8970	8970	0
333	20231012	140600	76370930	8970	8970	8970	8970	0
334	20231012	140500	76370930	8970	8960	8970	8960	2
335	20231012	140400	76353000	8970	8970	8970	8970	0
336	20231012	140300	76353000	8970	8970	8970	8970	3
337	20231012	140200	76326090	8990	8990	8990	8990	0
338	20231012	140100	76326090	8990	8990	8990	8990	0
339	20231012	140000	76326090	8990	8990	8990	8960	7
340	20231012	135900	76263190	8990	8990	8990	8990	0
341	20231012	135800	76263190	8990	8990	8990	8990	0
342	20231012	135700	76263190	8990	8990	8990	8990	0
343	20231012	135600	76263190	8990	8960	8990	8960	2
344	20231012	135500	76245240	8990	8990	8990	8990	0
345	20231012	135400	76245240	8990	8990	8990	8990	0
346	20231012	135300	76245240	8990	8990	8990	8990	0
347	20231012	135200	76245240	8990	8990	8990	8990	5
348	20231012	135100	76200290	8960	8970	8990	8960	102
349	20231012	135000	75285490	8980	8980	8980	8980	0
350	20231012	134900	75285490	8980	8980	8980	8970	350
351	20231012	134800	72143990	9000	9000	9000	9000	0
352	20231012	134700	72143990	9000	9000	9000	9000	0
353	20231012	134600	72143990	9000	8980	9000	8980	2
354	20231012	134500	72126010	9000	9000	9000	9000	0
355	20231012	134400	72126010	9000	9000	9000	9000	0
356	20231012	134300	72126010	9000	9000	9000	9000	0
357	20231012	134200	72126010	9000	9000	9000	9000	0
358	20231012	134100	72126010	9000	8980	9000	8980	131
359	20231012	134000	70949610	9000	9000	9000	9000	0
360	20231012	133900	70949610	9000	9000	9000	9000	0
361	20231012	133800	70949610	9000	9000	9000	9000	0
362	20231012	133700	70949610	9000	8980	9000	8980	2
363	20231012	133600	70931630	8990	8990	8990	8990	0
364	20231012	133500	70931630	8990	8990	8990	8990	11
365	20231012	133400	70832740	9000	9000	9000	9000	0
366	20231012	133300	70832740	9000	9000	9000	9000	0
367	20231012	133200	70832740	9000	8980	9000	8980	2
368	20231012	133100	70814760	8990	8990	8990	8990	0
369	20231012	133000	70814760	8990	8990	8990	8990	0
370	20231012	132900	70814760	8990	8990	8990	8990	0
371	20231012	132800	70814760	8990	8990	8990	8990	0
372	20231012	132700	70814760	8990	8990	8990	8990	0
373	20231012	132600	70814760	8990	8990	8990	8990	0
374	20231012	132500	70814760	8990	8980	8990	8980	2
375	20231012	132400	70796790	8980	8980	8980	8980	0
376	20231012	132300	70796790	8980	8980	8980	8980	0
377	20231012	132200	70796790	8980	8980	8980	8980	60
378	20231012	132100	70257990	9000	8980	9000	8980	2
379	20231012	132000	70240010	9000	9000	9000	9000	0
380	20231012	131900	70240010	9000	9000	9000	9000	16
381	20231012	131800	70096010	9000	9000	9000	9000	2
382	20231012	131700	70078010	8980	8980	8980	8980	12
383	20231012	131600	69970250	9000	9000	9000	9000	0
384	20231012	131500	69970250	9000	9000	9000	9000	0
385	20231012	131400	69970250	9000	9000	9000	9000	0
386	20231012	131300	69970250	9000	9000	9000	9000	10
387	20231012	131200	69880250	9000	9000	9000	9000	0
388	20231012	131100	69880250	9000	9000	9000	9000	0
389	20231012	131000	69880250	9000	9000	9000	9000	0
390	20231012	130900	69880250	9000	9000	9000	9000	0
391	20231012	130800	69880250	9000	9000	9000	9000	0
392	20231012	130700	69880250	9000	9000	9000	9000	0
393	20231012	130600	69880250	9000	9000	9000	9000	50
394	20231012	130500	69430250	9000	9000	9000	9000	0
395	20231012	130400	69430250	9000	9000	9000	9000	22
396	20231012	130300	69232250	9000	9000	9000	9000	7
397	20231012	130200	69169250	9000	9000	9000	9000	500
398	20231012	130100	64669250	9000	8990	9000	8990	500
399	20231012	130000	60169970	8990	8990	8990	8990	28
400	20231012	125900	59918250	8990	8990	8990	8990	0
401	20231012	125800	59918250	8990	8990	8990	8990	0
402	20231012	125700	59918250	8990	8990	8990	8990	10
403	20231012	125600	59828350	8990	8990	8990	8990	0
404	20231012	125500	59828350	8990	8990	8990	8990	0
405	20231012	125400	59828350	8990	8990	8990	8990	0
406	20231012	125300	59828350	8990	8990	8990	8990	0
407	20231012	125200	59828350	8990	8990	8990	8990	14
408	20231012	125100	59702490	8990	8990	8990	8990	0
409	20231012	125000	59702490	8990	8990	8990	8990	0
410	20231012	124900	59702490	8990	8990	8990	8990	2
411	20231012	124800	59684510	8990	8990	8990	8990	0
412	20231012	124700	59684510	8990	8990	8990	8990	0
413	20231012	124600	59684510	8990	8990	8990	8990	0
414	20231012	124500	59684510	8990	8990	8990	8990	0
415	20231012	124400	59684510	8990	8990	8990	8990	0
416	20231012	124300	59684510	8990	8990	8990	8990	0
417	20231012	124200	59684510	8990	8990	8990	8990	188
418	20231012	124100	57994390	8990	8990	8990	8990	0
419	20231012	124000	57994390	8990	8990	8990	8990	0
420	20231012	123900	57994390	8990	8990	8990	8990	70
421	20231012	123800	57365090	8990	8990	8990	8990	0
422	20231012	123700	57365090	8990	8990	8990	8990	0
423	20231012	123600	57365090	8990	8990	8990	8990	0
424	20231012	123500	57365090	8990	8990	8990	8990	0
425	20231012	123400	57365090	8990	8990	8990	8990	0
426	20231012	123300	57365090	8990	8990	8990	8990	0
427	20231012	123200	57365090	8990	8990	8990	8990	0
428	20231012	123100	57365090	8990	8990	8990	8990	0
429	20231012	123000	57365090	8990	8990	8990	8990	10
430	20231012	122900	57275190	8990	8990	8990	8990	6
431	20231012	122800	57221250	8990	8990	8990	8990	0
432	20231012	122700	57221250	8990	8990	8990	8990	0
433	20231012	122600	57221250	8990	8990	8990	8990	0
434	20231012	122500	57221250	8990	8990	8990	8990	0
435	20231012	122400	57221250	8990	8990	8990	8990	0
436	20231012	122300	57221250	8990	8990	8990	8990	1
437	20231012	122200	57212260	8980	8980	8980	8980	0
438	20231012	122100	57212260	8980	8980	8980	8980	0
439	20231012	122000	57212260	8980	8980	8980	8980	0
440	20231012	121900	57212260	8980	8980	8980	8980	0
441	20231012	121800	57212260	8980	8980	8980	8980	0
442	20231012	121700	57212260	8980	8980	8980	8980	0
443	20231012	121600	57212260	8980	8980	8980	8980	0
444	20231012	121500	57212260	8980	8980	8980	8980	0
445	20231012	121400	57212260	8980	8980	8980	8980	0
446	20231012	121300	57212260	8980	8980	8980	8980	0
447	20231012	121200	57212260	8980	8980	8980	8980	0
448	20231012	121100	57212260	8980	8980	8980	8980	0
449	20231012	121000	57212260	8980	8980	8980	8980	0
450	20231012	120900	57212260	8980	8980	8980	8980	1
451	20231012	120800	57203280	8990	8990	8990	8990	0
452	20231012	120700	57203280	8990	8990	8990	8990	0
453	20231012	120600	57203280	8990	8990	8990	8990	0
454	20231012	120500	57203280	8990	8990	8990	8990	0
455	20231012	120400	57203280	8990	8990	8990	8990	0
456	20231012	120300	57203280	8990	8990	8990	8990	0
457	20231012	120200	57203280	8990	8990	8990	8990	0
458	20231012	120100	57203280	8990	8990	8990	8990	1
459	20231012	120000	57194290	8980	8980	8980	8980	0
460	20231012	115900	57194290	8980	8980	8980	8980	0
461	20231012	115800	57194290	8980	8980	8980	8980	0
462	20231012	115700	57194290	8980	8980	8980	8980	3
463	20231012	115600	57167350	8960	8960	8960	8960	0
464	20231012	115500	57167350	8960	8960	8960	8960	0
465	20231012	115400	57167350	8960	8960	8960	8960	20
466	20231012	115300	56988150	8950	8950	8950	8950	0
467	20231012	115200	56988150	8950	8950	8950	8950	0
468	20231012	115100	56988150	8950	8950	8950	8950	0
469	20231012	115000	56988150	8950	8950	8950	8950	0
470	20231012	114900	56988150	8950	8950	8950	8950	0
471	20231012	114800	56988150	8950	8950	8950	8950	0
472	20231012	114700	56988150	8950	8950	8950	8950	0
473	20231012	114600	56988150	8950	8950	8950	8950	116
474	20231012	114500	55949950	8980	8980	8980	8980	201
475	20231012	114400	54144970	8980	8980	8980	8980	0
476	20231012	114300	54144970	8980	8980	8980	8980	0
477	20231012	114200	54144970	8980	8980	8980	8980	0
478	20231012	114100	54144970	8980	8980	8980	8980	1
479	20231012	114000	54135990	8950	8960	8960	8950	125
480	20231012	113900	53016670	8970	8970	8970	8970	0
481	20231012	113800	53016670	8970	8970	8970	8970	0
482	20231012	113700	53016670	8970	8970	8970	8970	0
483	20231012	113600	53016670	8970	8970	8970	8970	0
484	20231012	113500	53016670	8970	8970	8970	8970	3
485	20231012	113400	52989760	8960	8960	8960	8960	0
486	20231012	113300	52989760	8960	8960	8960	8960	0
487	20231012	113200	52989760	8960	8960	8960	8960	0
488	20231012	113100	52989760	8960	8960	8960	8960	0
489	20231012	113000	52989760	8960	8960	8960	8960	0
490	20231012	112900	52989760	8960	8960	8960	8960	0
491	20231012	112800	52989760	8960	8960	8960	8960	0
492	20231012	112700	52989760	8960	8960	8960	8960	0
493	20231012	112600	52989760	8960	8960	8960	8960	0
494	20231012	112500	52989760	8960	8960	8960	8960	0
495	20231012	112400	52989760	8960	8960	8960	8960	0
496	20231012	112300	52989760	8960	8960	8960	8960	0
497	20231012	112200	52989760	8960	8960	8960	8960	0
498	20231012	112100	52989760	8960	8960	8960	8960	0
499	20231012	112000	52989760	8960	8960	8960	8960	0
500	20231012	111900	52989760	8960	8960	8960	8960	0
501	20231012	111800	52989760	8960	8960	8960	8960	0
502	20231012	111700	52989760	8960	8960	8960	8960	0
503	20231012	111600	52989760	8960	8960	8960	8960	0
504	20231012	111500	52989760	8960	8960	8960	8960	48
505	20231012	111400	52559680	8970	8970	8970	8970	50
506	20231012	111300	52111180	8990	8990	8990	8990	0
507	20231012	111200	52111180	8990	8990	8990	8990	0
508	20231012	111100	52111180	8990	8990	8990	8990	0
509	20231012	111000	52111180	8990	8990	8990	8990	0
510	20231012	110900	52111180	8990	8990	8990	8990	0
511	20231012	110800	52111180	8990	8990	8990	8990	289
512	20231012	110700	49513070	9020	9020	9020	9020	0
513	20231012	110600	49513070	9020	9020	9020	9020	0
514	20231012	110500	49513070	9020	9020	9020	9020	0
515	20231012	110400	49513070	9020	9020	9020	9020	0
516	20231012	110300	49513070	9020	9020	9020	9020	0
517	20231012	110200	49513070	9020	9020	9020	9020	1
518	20231012	110100	49504050	8990	8990	8990	8990	0
519	20231012	110000	49504050	8990	8990	8990	8990	0
520	20231012	105900	49504050	8990	8990	8990	8990	0
521	20231012	105800	49504050	8990	8990	8990	8990	70
522	20231012	105700	48874750	8990	8990	8990	8990	0
523	20231012	105600	48874750	8990	8990	8990	8990	0
524	20231012	105500	48874750	8990	8990	8990	8990	0
525	20231012	105400	48874750	8990	8990	8990	8990	0
526	20231012	105300	48874750	8990	8990	8990	8990	0
527	20231012	105200	48874750	8990	8990	8990	8990	0
528	20231012	105100	48874750	8990	8990	8990	8990	7
529	20231012	105000	48811820	9010	9010	9010	9010	0
530	20231012	104900	48811820	9010	9010	9010	9010	0
531	20231012	104800	48811820	9010	9010	9010	9010	0
532	20231012	104700	48811820	9010	8990	9010	8990	479
533	20231012	104600	44505590	9020	9020	9020	9020	0
534	20231012	104500	44505590	9020	9020	9020	9020	0
535	20231012	104400	44505590	9020	8990	9020	8990	191
536	20231012	104300	42782880	9000	9000	9000	9000	1
537	20231012	104200	42773880	8950	8950	8950	8950	0
538	20231012	104100	42773880	8950	8950	8950	8950	0
539	20231012	104000	42773880	8950	8950	8950	8950	0
540	20231012	103900	42773880	8950	8950	8950	8950	0
541	20231012	103800	42773880	8950	8950	8950	8950	1
542	20231012	103700	42764930	8950	8950	8950	8950	0
543	20231012	103600	42764930	8950	8950	8950	8950	1
544	20231012	103500	42755980	9020	9020	9020	9020	0
545	20231012	103400	42755980	9020	9020	9020	9020	0
546	20231012	103300	42755980	9020	9020	9020	9020	0
547	20231012	103200	42755980	9020	9020	9020	9020	0
548	20231012	103100	42755980	9020	9020	9020	9020	0
549	20231012	103000	42755980	9020	8950	9020	8950	2
550	20231012	102900	42738010	9020	9020	9020	9020	0
551	20231012	102800	42738010	9020	9020	9020	9020	0
552	20231012	102700	42738010	9020	9020	9020	9020	0
553	20231012	102600	42738010	9020	9020	9020	9020	624
554	20231012	102500	37109530	8950	8950	8950	8950	0
555	20231012	102400	37109530	8950	8950	8950	8950	0
556	20231012	102300	37109530	8950	8950	8950	8950	1
557	20231012	102200	37100580	9020	9020	9020	9020	0
558	20231012	102100	37100580	9020	9020	9020	9020	0
559	20231012	102000	37100580	9020	9020	9020	9020	0
560	20231012	101900	37100580	9020	9020	9020	9020	0
561	20231012	101800	37100580	9020	9020	9020	9020	0
562	20231012	101700	37100580	9020	9020	9020	9020	0
563	20231012	101600	37100580	9020	9020	9020	9020	0
564	20231012	101500	37100580	9020	9020	9020	9020	0
565	20231012	101400	37100580	9020	9020	9020	9020	0
566	20231012	101300	37100580	9020	9020	9020	9020	0
567	20231012	101200	37100580	9020	9020	9020	9020	0
568	20231012	101100	37100580	9020	9020	9020	9020	0
569	20231012	101000	37100580	9020	9020	9020	9020	0
570	20231012	100900	37100580	9020	8950	9020	8950	2
571	20231012	100800	37082610	9020	9020	9020	9020	0
572	20231012	100700	37082610	9020	9020	9020	9020	0
573	20231012	100600	37082610	9020	9020	9020	9020	1
574	20231012	100500	37073590	9010	9010	9010	9010	0
575	20231012	100400	37073590	9010	9010	9010	9010	100
576	20231012	100300	36172590	9010	9010	9010	9010	0
577	20231012	100200	36172590	9010	9010	9010	9010	0
578	20231012	100100	36172590	9010	9010	9010	9010	0
579	20231012	100000	36172590	9010	8940	9010	8940	2
580	20231012	095900	36154640	9010	8980	9010	8980	224
581	20231012	095800	34139030	8980	8980	8980	8980	1
582	20231012	095700	34130050	8940	8940	8940	8940	2
583	20231012	095600	34112170	8980	8980	8980	8980	1
584	20231012	095500	34103190	8940	8950	8980	8940	502
585	20231012	095400	29614660	8980	8980	8980	8980	5
586	20231012	095300	29569760	8980	8980	8980	8980	8
587	20231012	095200	29497920	9000	9000	9000	9000	0
588	20231012	095100	29497920	9000	9000	9000	9000	0
589	20231012	095000	29497920	9000	9000	9000	9000	0
590	20231012	094900	29497920	9000	9000	9000	9000	0
591	20231012	094800	29497920	9000	9000	9000	9000	0
592	20231012	094700	29497920	9000	9000	9000	9000	0
593	20231012	094600	29497920	9000	9000	9000	9000	0
594	20231012	094500	29497920	9000	8950	9000	8950	2
595	20231012	094400	29479970	9000	9000	9000	9000	0
596	20231012	094300	29479970	9000	9000	9000	9000	0
597	20231012	094200	29479970	9000	9000	9000	9000	1
598	20231012	094100	29470970	9000	9000	9000	9000	0
599	20231012	094000	29470970	9000	9000	9000	9000	0
600	20231012	093900	29470970	9000	9000	9000	9000	0
601	20231012	093800	29470970	9000	9000	9000	9000	1
602	20231012	093700	29461970	9000	9000	9000	9000	0
603	20231012	093600	29461970	9000	9000	9000	9000	0
604	20231012	093500	29461970	9000	8950	9000	8950	2
605	20231012	093400	29444020	9000	9000	9000	9000	0
606	20231012	093300	29444020	9000	9000	9000	9000	28
607	20231012	093200	29192020	9000	9000	9000	9000	0
608	20231012	093100	29192020	9000	9000	9000	9000	0
609	20231012	093000	29192020	9000	8980	9000	8980	50
610	20231012	092900	28742980	9010	9010	9010	9010	0
611	20231012	092800	28742980	9010	9010	9010	9010	0
612	20231012	092700	28742980	9010	9010	9010	9010	0
613	20231012	092600	28742980	9010	8980	9010	8980	2
614	20231012	092500	28724990	9000	9000	9000	9000	0
615	20231012	092400	28724990	9000	9000	9000	9000	0
616	20231012	092300	28724990	9000	9000	9000	9000	0
617	20231012	092200	28724990	9000	9000	9000	9000	0
618	20231012	092100	28724990	9000	8980	9000	8980	2
619	20231012	092000	28707010	9000	9000	9000	9000	0
620	20231012	091900	28707010	9000	9000	9000	9000	10
621	20231012	091800	28617010	8980	8980	8980	8980	22
622	20231012	091700	28419450	8970	8970	8970	8970	10
623	20231012	091600	28329750	8910	8910	8910	8910	0
624	20231012	091500	28329750	8910	8910	8910	8910	0
625	20231012	091400	28329750	8910	8910	8910	8910	506
626	20231012	091300	23821290	8920	8920	8920	8920	0
627	20231012	091200	23821290	8920	8940	8940	8920	799
628	20231012	091100	16692330	8960	8960	8960	8960	80
629	20231012	091000	15975530	8960	8980	8980	8960	1622
630	20231012	090900	1429040	9000	8990	9000	8980	81
631	20231012	090800	701260	9000	9000	9000	9000	10
632	20231012	090700	611260	9050	9050	9050	9050	0
633	20231012	090600	611260	9050	9050	9050	9050	0
634	20231012	090500	611260	9050	8990	9050	8990	2
635	20231012	090400	593220	8990	8990	8990	8990	0
636	20231012	090300	593220	8990	8990	8990	8990	0
637	20231012	090200	593220	8990	8990	8990	8990	5
638	20231012	090100	548270	9060	9070	9070	9060	6
639	20231012	090000	493900	8980	8980	8980	8980	55