KissMeData/092780/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194800	136809390	5350	5350	5350	5350	159
3	20231012	194700	136809390	5350	5350	5350	5350	0
4	20231012	194600	136809390	5350	5350	5350	5350	0
5	20231012	194500	136809390	5350	5350	5350	5350	0
6	20231012	194400	136809390	5350	5350	5350	5350	0
7	20231012	194300	136809390	5350	5350	5350	5350	0
8	20231012	194200	136809390	5350	5350	5350	5350	0
9	20231012	194100	136809390	5350	5350	5350	5350	0
10	20231012	194000	136809390	5350	5350	5350	5350	0
11	20231012	193900	136809390	5350	5350	5350	5350	0
12	20231012	193800	136809390	5350	5350	5350	5350	0
13	20231012	193700	136809390	5350	5350	5350	5350	0
14	20231012	193600	136809390	5350	5350	5350	5350	0
15	20231012	193500	136809390	5350	5350	5350	5350	0
16	20231012	193400	136809390	5350	5350	5350	5350	0
17	20231012	193300	136809390	5350	5350	5350	5350	0
18	20231012	193200	136809390	5350	5350	5350	5350	0
19	20231012	193100	136809390	5350	5350	5350	5350	0
20	20231012	193000	136809390	5350	5350	5350	5350	0
21	20231012	192900	136809390	5350	5350	5350	5350	0
22	20231012	192800	136809390	5350	5350	5350	5350	0
23	20231012	192700	136809390	5350	5350	5350	5350	0
24	20231012	192600	136809390	5350	5350	5350	5350	0
25	20231012	192500	136809390	5350	5350	5350	5350	0
26	20231012	192400	136809390	5350	5350	5350	5350	0
27	20231012	192300	136809390	5350	5350	5350	5350	0
28	20231012	192200	136809390	5350	5350	5350	5350	0
29	20231012	192100	136809390	5350	5350	5350	5350	0
30	20231012	192000	136809390	5350	5350	5350	5350	0
31	20231012	191900	136809390	5350	5350	5350	5350	0
32	20231012	191800	136809390	5350	5350	5350	5350	159
33	20231012	191700	136809390	5350	5350	5350	5350	0
34	20231012	191600	136809390	5350	5350	5350	5350	0
35	20231012	191500	136809390	5350	5350	5350	5350	0
36	20231012	191400	136809390	5350	5350	5350	5350	0
37	20231012	191300	136809390	5350	5350	5350	5350	0
38	20231012	191200	136809390	5350	5350	5350	5350	0
39	20231012	191100	136809390	5350	5350	5350	5350	0
40	20231012	191000	136809390	5350	5350	5350	5350	0
41	20231012	190900	136809390	5350	5350	5350	5350	0
42	20231012	190800	136809390	5350	5350	5350	5350	0
43	20231012	190700	136809390	5350	5350	5350	5350	0
44	20231012	190600	136809390	5350	5350	5350	5350	0
45	20231012	190500	136809390	5350	5350	5350	5350	0
46	20231012	190400	136809390	5350	5350	5350	5350	0
47	20231012	190300	136809390	5350	5350	5350	5350	0
48	20231012	190200	136809390	5350	5350	5350	5350	0
49	20231012	190100	136809390	5350	5350	5350	5350	0
50	20231012	190000	136809390	5350	5350	5350	5350	0
51	20231012	185900	136809390	5350	5350	5350	5350	0
52	20231012	185800	136809390	5350	5350	5350	5350	0
53	20231012	185700	136809390	5350	5350	5350	5350	0
54	20231012	185600	136809390	5350	5350	5350	5350	0
55	20231012	185500	136809390	5350	5350	5350	5350	0
56	20231012	185400	136809390	5350	5350	5350	5350	0
57	20231012	185300	136809390	5350	5350	5350	5350	0
58	20231012	185200	136809390	5350	5350	5350	5350	0
59	20231012	185100	136809390	5350	5350	5350	5350	0
60	20231012	185000	136809390	5350	5350	5350	5350	0
61	20231012	184900	136809390	5350	5350	5350	5350	0
62	20231012	184800	136809390	5350	5350	5350	5350	159
63	20231012	184700	136809390	5350	5350	5350	5350	0
64	20231012	184600	136809390	5350	5350	5350	5350	0
65	20231012	184500	136809390	5350	5350	5350	5350	0
66	20231012	184400	136809390	5350	5350	5350	5350	0
67	20231012	184300	136809390	5350	5350	5350	5350	0
68	20231012	184200	136809390	5350	5350	5350	5350	0
69	20231012	184100	136809390	5350	5350	5350	5350	0
70	20231012	184000	136809390	5350	5350	5350	5350	0
71	20231012	183900	136809390	5350	5350	5350	5350	0
72	20231012	183800	136809390	5350	5350	5350	5350	0
73	20231012	183700	136809390	5350	5350	5350	5350	0
74	20231012	183600	136809390	5350	5350	5350	5350	0
75	20231012	183500	136809390	5350	5350	5350	5350	0
76	20231012	183400	136809390	5350	5350	5350	5350	0
77	20231012	183300	136809390	5350	5350	5350	5350	0
78	20231012	183200	136809390	5350	5350	5350	5350	0
79	20231012	183100	136809390	5350	5350	5350	5350	0
80	20231012	183000	136809390	5350	5350	5350	5350	0
81	20231012	182900	136809390	5350	5350	5350	5350	0
82	20231012	182800	136809390	5350	5350	5350	5350	0
83	20231012	182700	136809390	5350	5350	5350	5350	0
84	20231012	182600	136809390	5350	5350	5350	5350	0
85	20231012	182500	136809390	5350	5350	5350	5350	0
86	20231012	182400	136809390	5350	5350	5350	5350	0
87	20231012	182300	136809390	5350	5350	5350	5350	0
88	20231012	182200	136809390	5350	5350	5350	5350	0
89	20231012	182100	136809390	5350	5350	5350	5350	0
90	20231012	182000	136809390	5350	5350	5350	5350	0
91	20231012	181900	136809390	5350	5350	5350	5350	0
92	20231012	181800	136809390	5350	5350	5350	5350	159
93	20231012	181700	136809390	5350	5350	5350	5350	0
94	20231012	181600	136809390	5350	5350	5350	5350	0
95	20231012	181500	136809390	5350	5350	5350	5350	0
96	20231012	181400	136809390	5350	5350	5350	5350	0
97	20231012	181300	136809390	5350	5350	5350	5350	0
98	20231012	181200	136809390	5350	5350	5350	5350	0
99	20231012	181100	136809390	5350	5350	5350	5350	0
100	20231012	181000	136809390	5350	5350	5350	5350	0
101	20231012	180900	136809390	5350	5350	5350	5350	0
102	20231012	180800	136809390	5350	5350	5350	5350	0
103	20231012	180700	136809390	5350	5350	5350	5350	0
104	20231012	180600	136809390	5350	5350	5350	5350	0
105	20231012	180500	136809390	5350	5350	5350	5350	0
106	20231012	180400	136809390	5350	5350	5350	5350	0
107	20231012	180300	136809390	5350	5350	5350	5350	0
108	20231012	180200	136809390	5350	5350	5350	5350	0
109	20231012	180100	136809390	5350	5350	5350	5350	0
110	20231012	180000	136809390	5350	5350	5350	5350	0
111	20231012	175900	136809390	5350	5350	5350	5350	0
112	20231012	175800	136809390	5350	5350	5350	5350	0
113	20231012	175700	136809390	5350	5350	5350	5350	0
114	20231012	175600	136809390	5350	5350	5350	5350	0
115	20231012	175500	136809390	5350	5350	5350	5350	0
116	20231012	175400	136809390	5350	5350	5350	5350	0
117	20231012	175300	136809390	5350	5350	5350	5350	0
118	20231012	175200	136809390	5350	5350	5350	5350	0
119	20231012	175100	136809390	5350	5350	5350	5350	0
120	20231012	175000	136809390	5350	5350	5350	5350	0
121	20231012	174900	136809390	5350	5350	5350	5350	0
122	20231012	174800	136809390	5350	5350	5350	5350	159
123	20231012	174700	136809390	5350	5350	5350	5350	0
124	20231012	174600	136809390	5350	5350	5350	5350	0
125	20231012	174500	136809390	5350	5350	5350	5350	0
126	20231012	174400	136809390	5350	5350	5350	5350	0
127	20231012	174300	136809390	5350	5350	5350	5350	0
128	20231012	174200	136809390	5350	5350	5350	5350	0
129	20231012	174100	136809390	5350	5350	5350	5350	0
130	20231012	174000	136809390	5350	5350	5350	5350	0
131	20231012	173900	136809390	5350	5350	5350	5350	0
132	20231012	173800	136809390	5350	5350	5350	5350	0
133	20231012	173700	136809390	5350	5350	5350	5350	0
134	20231012	173600	136809390	5350	5350	5350	5350	0
135	20231012	173500	136809390	5350	5350	5350	5350	0
136	20231012	173400	136809390	5350	5350	5350	5350	0
137	20231012	173300	136809390	5350	5350	5350	5350	0
138	20231012	173200	136809390	5350	5350	5350	5350	0
139	20231012	173100	136809390	5350	5350	5350	5350	0
140	20231012	173000	136809390	5350	5350	5350	5350	0
141	20231012	172900	136809390	5350	5350	5350	5350	0
142	20231012	172800	136809390	5350	5350	5350	5350	0
143	20231012	172700	136809390	5350	5350	5350	5350	0
144	20231012	172600	136809390	5350	5350	5350	5350	0
145	20231012	172500	136809390	5350	5350	5350	5350	0
146	20231012	172400	136809390	5350	5350	5350	5350	0
147	20231012	172300	136809390	5350	5350	5350	5350	0
148	20231012	172200	136809390	5350	5350	5350	5350	0
149	20231012	172100	136809390	5350	5350	5350	5350	0
150	20231012	172000	136809390	5350	5350	5350	5350	0
151	20231012	171900	136809390	5350	5350	5350	5350	0
152	20231012	171800	136809390	5350	5350	5350	5350	159
153	20231012	171700	136809390	5350	5350	5350	5350	0
154	20231012	171600	136809390	5350	5350	5350	5350	0
155	20231012	171500	136809390	5350	5350	5350	5350	0
156	20231012	171400	136809390	5350	5350	5350	5350	0
157	20231012	171300	136809390	5350	5350	5350	5350	0
158	20231012	171200	136809390	5350	5350	5350	5350	0
159	20231012	171100	136809390	5350	5350	5350	5350	0
160	20231012	171000	136809390	5350	5350	5350	5350	0
161	20231012	170900	136809390	5350	5350	5350	5350	0
162	20231012	170800	136809390	5350	5350	5350	5350	0
163	20231012	170700	136809390	5350	5350	5350	5350	0
164	20231012	170600	136809390	5350	5350	5350	5350	0
165	20231012	170500	136809390	5350	5350	5350	5350	0
166	20231012	170400	136809390	5350	5350	5350	5350	0
167	20231012	170300	136809390	5350	5350	5350	5350	0
168	20231012	170200	136809390	5350	5350	5350	5350	0
169	20231012	170100	136809390	5350	5350	5350	5350	0
170	20231012	170000	136809390	5350	5350	5350	5350	0
171	20231012	165900	136809390	5350	5350	5350	5350	0
172	20231012	165800	136809390	5350	5350	5350	5350	0
173	20231012	165700	136809390	5350	5350	5350	5350	0
174	20231012	165600	136809390	5350	5350	5350	5350	0
175	20231012	165500	136809390	5350	5350	5350	5350	0
176	20231012	165400	136809390	5350	5350	5350	5350	0
177	20231012	165300	136809390	5350	5350	5350	5350	0
178	20231012	165200	136809390	5350	5350	5350	5350	0
179	20231012	165100	136809390	5350	5350	5350	5350	0
180	20231012	165000	136809390	5350	5350	5350	5350	0
181	20231012	164900	136809390	5350	5350	5350	5350	0
182	20231012	164800	136809390	5350	5350	5350	5350	159
183	20231012	164700	136809390	5350	5350	5350	5350	0
184	20231012	164600	136809390	5350	5350	5350	5350	0
185	20231012	164500	136809390	5350	5350	5350	5350	0
186	20231012	164400	136809390	5350	5350	5350	5350	0
187	20231012	164300	136809390	5350	5350	5350	5350	0
188	20231012	164200	136809390	5350	5350	5350	5350	0
189	20231012	164100	136809390	5350	5350	5350	5350	0
190	20231012	164000	136809390	5350	5350	5350	5350	0
191	20231012	163900	136809390	5350	5350	5350	5350	0
192	20231012	163800	136809390	5350	5350	5350	5350	0
193	20231012	163700	136809390	5350	5350	5350	5350	0
194	20231012	163600	136809390	5350	5350	5350	5350	0
195	20231012	163500	136809390	5350	5350	5350	5350	0
196	20231012	163400	136809390	5350	5350	5350	5350	0
197	20231012	163300	136809390	5350	5350	5350	5350	0
198	20231012	163200	136809390	5350	5350	5350	5350	0
199	20231012	163100	136809390	5350	5350	5350	5350	0
200	20231012	163000	136809390	5350	5350	5350	5350	0
201	20231012	162900	136809390	5350	5350	5350	5350	0
202	20231012	162800	136809390	5350	5350	5350	5350	0
203	20231012	162700	136809390	5350	5350	5350	5350	0
204	20231012	162600	136809390	5350	5350	5350	5350	0
205	20231012	162500	136809390	5350	5350	5350	5350	0
206	20231012	162400	136809390	5350	5350	5350	5350	0
207	20231012	162300	136809390	5350	5350	5350	5350	0
208	20231012	162200	136809390	5350	5350	5350	5350	0
209	20231012	162100	136809390	5350	5350	5350	5350	0
210	20231012	162000	136809390	5350	5350	5350	5350	0
211	20231012	161900	136809390	5350	5350	5350	5350	0
212	20231012	161800	136809390	5350	5350	5350	5350	159
213	20231012	161700	136809390	5350	5350	5350	5350	0
214	20231012	161600	136809390	5350	5350	5350	5350	0
215	20231012	161500	136809390	5350	5350	5350	5350	0
216	20231012	161400	136809390	5350	5350	5350	5350	0
217	20231012	161300	136809390	5350	5350	5350	5350	0
218	20231012	161200	136809390	5350	5350	5350	5350	0
219	20231012	161100	136809390	5350	5350	5350	5350	0
220	20231012	161000	136809390	5350	5350	5350	5350	0
221	20231012	160900	136809390	5350	5350	5350	5350	0
222	20231012	160800	136809390	5350	5350	5350	5350	0
223	20231012	160700	136809390	5350	5350	5350	5350	0
224	20231012	160600	136809390	5350	5350	5350	5350	0
225	20231012	160500	136809390	5350	5350	5350	5350	0
226	20231012	160400	136809390	5350	5350	5350	5350	0
227	20231012	160300	136809390	5350	5350	5350	5350	0
228	20231012	160200	136809390	5350	5350	5350	5350	0
229	20231012	160100	136809390	5350	5350	5350	5350	0
230	20231012	160000	136809390	5350	5350	5350	5350	0
231	20231012	155900	136809390	5350	5350	5350	5350	0
232	20231012	155800	136809390	5350	5350	5350	5350	0
233	20231012	155700	136809390	5350	5350	5350	5350	0
234	20231012	155600	136809390	5350	5350	5350	5350	0
235	20231012	155500	136809390	5350	5350	5350	5350	0
236	20231012	155400	136809390	5350	5350	5350	5350	0
237	20231012	155300	136809390	5350	5350	5350	5350	0
238	20231012	155200	136809390	5350	5350	5350	5350	0
239	20231012	155100	136809390	5350	5350	5350	5350	0
240	20231012	155000	136809390	5350	5350	5350	5350	0
241	20231012	154900	136809390	5350	5350	5350	5350	0
242	20231012	154800	136809390	5350	5350	5350	5350	159
243	20231012	154700	136809390	5350	5350	5350	5350	0
244	20231012	154600	136809390	5350	5350	5350	5350	0
245	20231012	154500	136809390	5350	5350	5350	5350	0
246	20231012	154400	136809390	5350	5350	5350	5350	0
247	20231012	154300	136809390	5350	5350	5350	5350	0
248	20231012	154200	136809390	5350	5350	5350	5350	0
249	20231012	154100	136809390	5350	5350	5350	5350	0
250	20231012	154000	136809390	5350	5350	5350	5350	0
251	20231012	153900	136809390	5350	5350	5350	5350	0
252	20231012	153800	136809390	5350	5350	5350	5350	0
253	20231012	153700	136809390	5350	5350	5350	5350	0
254	20231012	153600	136809390	5350	5350	5350	5350	0
255	20231012	153500	136809390	5350	5350	5350	5350	0
256	20231012	153400	136809390	5350	5350	5350	5350	0
257	20231012	153300	136809390	5350	5350	5350	5350	0
258	20231012	153200	136809390	5350	5350	5350	5350	0
259	20231012	153100	136809390	5350	5350	5350	5350	0
260	20231012	153000	136809390	5350	5350	5350	5350	159
261	20231012	152900	135958740	5350	5350	5350	5350	0
262	20231012	152800	135958740	5350	5350	5350	5350	0
263	20231012	152700	135958740	5350	5350	5350	5350	0
264	20231012	152600	135958740	5350	5350	5350	5350	0
265	20231012	152500	135958740	5350	5350	5350	5350	0
266	20231012	152400	135958740	5350	5350	5350	5350	0
267	20231012	152300	135958740	5350	5350	5350	5350	0
268	20231012	152200	135958740	5350	5350	5350	5350	0
269	20231012	152100	135958740	5350	5350	5350	5350	0
270	20231012	152000	135958740	5350	5350	5350	5350	0
271	20231012	151900	135958740	5350	5350	5350	5350	0
272	20231012	151800	135958740	5350	5350	5350	5350	0
273	20231012	151700	135958740	5350	5320	5350	5320	5
274	20231012	151600	135932020	5350	5350	5350	5350	0
275	20231012	151500	135932020	5350	5350	5350	5350	5
276	20231012	151400	135905270	5350	5350	5350	5350	0
277	20231012	151300	135905270	5350	5350	5350	5350	0
278	20231012	151200	135905270	5350	5350	5350	5350	0
279	20231012	151100	135905270	5350	5350	5350	5350	0
280	20231012	151000	135905270	5350	5350	5350	5350	0
281	20231012	150900	135905270	5350	5350	5350	5350	0
282	20231012	150800	135905270	5350	5350	5350	5350	0
283	20231012	150700	135905270	5350	5350	5350	5350	1
284	20231012	150600	135899920	5300	5300	5300	5300	0
285	20231012	150500	135899920	5300	5300	5300	5300	0
286	20231012	150400	135899920	5300	5300	5300	5300	0
287	20231012	150300	135899920	5300	5310	5310	5300	702
288	20231012	150200	132178710	5300	5300	5300	5300	0
289	20231012	150100	132178710	5300	5300	5300	5300	0
290	20231012	150000	132178710	5300	5300	5300	5300	0
291	20231012	145900	132178710	5300	5300	5300	5300	0
292	20231012	145800	132178710	5300	5300	5300	5300	0
293	20231012	145700	132178710	5300	5300	5300	5300	0
294	20231012	145600	132178710	5300	5300	5300	5300	0
295	20231012	145500	132178710	5300	5300	5300	5300	0
296	20231012	145400	132178710	5300	5320	5320	5300	612
297	20231012	145300	128929270	5350	5350	5350	5350	0
298	20231012	145200	128929270	5350	5330	5350	5330	261
299	20231012	145100	127538030	5320	5320	5320	5320	0
300	20231012	145000	127538030	5320	5340	5340	5320	3
301	20231012	144900	127522050	5340	5340	5340	5340	0
302	20231012	144800	127522050	5340	5340	5340	5340	0
303	20231012	144700	127522050	5340	5350	5350	5340	6
304	20231012	144600	127490000	5350	5350	5350	5350	1
305	20231012	144500	127484650	5340	5340	5340	5340	43
306	20231012	144400	127255030	5340	5340	5340	5340	0
307	20231012	144300	127255030	5340	5340	5340	5340	0
308	20231012	144200	127255030	5340	5340	5340	5340	0
309	20231012	144100	127255030	5340	5340	5340	5340	0
310	20231012	144000	127255030	5340	5340	5340	5340	0
311	20231012	143900	127255030	5340	5340	5340	5340	29
312	20231012	143800	127100170	5340	5340	5340	5340	1
313	20231012	143700	127094830	5340	5340	5340	5340	0
314	20231012	143600	127094830	5340	5340	5340	5340	0
315	20231012	143500	127094830	5340	5340	5340	5340	0
316	20231012	143400	127094830	5340	5340	5340	5340	0
317	20231012	143300	127094830	5340	5340	5340	5340	7
318	20231012	143200	127057450	5350	5350	5350	5350	0
319	20231012	143100	127057450	5350	5350	5350	5350	0
320	20231012	143000	127057450	5350	5350	5350	5350	0
321	20231012	142900	127057450	5350	5350	5350	5350	0
322	20231012	142800	127057450	5350	5350	5350	5350	0
323	20231012	142700	127057450	5350	5350	5350	5350	0
324	20231012	142600	127057450	5350	5350	5350	5350	0
325	20231012	142500	127057450	5350	5350	5350	5350	0
326	20231012	142400	127057450	5350	5340	5350	5340	496
327	20231012	142300	124405800	5310	5310	5310	5310	400
328	20231012	142200	122281800	5340	5340	5340	5340	0
329	20231012	142100	122281800	5340	5340	5340	5340	0
330	20231012	142000	122281800	5340	5340	5340	5340	0
331	20231012	141900	122281800	5340	5340	5340	5340	0
332	20231012	141800	122281800	5340	5340	5340	5340	58
333	20231012	141700	121972080	5340	5340	5340	5340	2
334	20231012	141600	121961400	5340	5340	5340	5340	0
335	20231012	141500	121961400	5340	5340	5340	5340	0
336	20231012	141400	121961400	5340	5340	5340	5340	0
337	20231012	141300	121961400	5340	5340	5340	5340	0
338	20231012	141200	121961400	5340	5340	5340	5340	1
339	20231012	141100	121956060	5280	5320	5320	5280	249
340	20231012	141000	120639940	5350	5350	5350	5350	0
341	20231012	140900	120639940	5350	5350	5350	5350	0
342	20231012	140800	120639940	5350	5350	5350	5350	0
343	20231012	140700	120639940	5350	5350	5350	5350	254
344	20231012	140600	119281040	5320	5320	5320	5320	5
345	20231012	140500	119254440	5320	5320	5320	5320	5
346	20231012	140400	119227840	5350	5350	5350	5350	0
347	20231012	140300	119227840	5350	5350	5350	5350	0
348	20231012	140200	119227840	5350	5340	5350	5340	11
349	20231012	140100	119169090	5340	5340	5340	5340	0
350	20231012	140000	119169090	5340	5340	5340	5340	0
351	20231012	135900	119169090	5340	5340	5340	5340	2
352	20231012	135800	119158410	5310	5310	5310	5310	200
353	20231012	135700	118096410	5340	5340	5340	5340	283
354	20231012	135600	116585190	5340	5320	5340	5260	889
355	20231012	135500	111896070	5350	5350	5350	5350	0
356	20231012	135400	111896070	5350	5350	5350	5350	0
357	20231012	135300	111896070	5350	5350	5350	5350	0
358	20231012	135200	111896070	5350	5350	5350	5350	0
359	20231012	135100	111896070	5350	5350	5350	5350	0
360	20231012	135000	111896070	5350	5350	5350	5350	0
361	20231012	134900	111896070	5350	5350	5350	5350	2
362	20231012	134800	111885370	5320	5320	5320	5320	200
363	20231012	134700	110821370	5350	5350	5350	5350	0
364	20231012	134600	110821370	5350	5350	5350	5350	0
365	20231012	134500	110821370	5350	5350	5350	5350	0
366	20231012	134400	110821370	5350	5350	5350	5350	0
367	20231012	134300	110821370	5350	5350	5350	5350	0
368	20231012	134200	110821370	5350	5350	5350	5350	57
369	20231012	134100	110516420	5350	5350	5350	5350	0
370	20231012	134000	110516420	5350	5350	5350	5350	0
371	20231012	133900	110516420	5350	5350	5350	5350	0
372	20231012	133800	110516420	5350	5350	5350	5350	0
373	20231012	133700	110516420	5350	5350	5350	5350	3
374	20231012	133600	110500370	5350	5340	5350	5340	12
375	20231012	133500	110436280	5300	5300	5300	5300	0
376	20231012	133400	110436280	5300	5330	5330	5280	2480
377	20231012	133300	97266690	5340	5340	5340	5340	794
378	20231012	133200	93026730	5350	5350	5350	5350	0
379	20231012	133100	93026730	5350	5350	5350	5350	0
380	20231012	133000	93026730	5350	5350	5350	5350	0
381	20231012	132900	93026730	5350	5350	5350	5350	0
382	20231012	132800	93026730	5350	5350	5350	5350	0
383	20231012	132700	93026730	5350	5350	5350	5350	0
384	20231012	132600	93026730	5350	5350	5350	5350	0
385	20231012	132500	93026730	5350	5350	5350	5350	0
386	20231012	132400	93026730	5350	5350	5350	5350	0
387	20231012	132300	93026730	5350	5350	5350	5350	0
388	20231012	132200	93026730	5350	5350	5350	5350	0
389	20231012	132100	93026730	5350	5350	5350	5350	0
390	20231012	132000	93026730	5350	5350	5350	5350	0
391	20231012	131900	93026730	5350	5350	5350	5350	1
392	20231012	131800	93021380	5350	5350	5350	5350	70
393	20231012	131700	92646880	5350	5350	5350	5350	0
394	20231012	131600	92646880	5350	5350	5350	5350	0
395	20231012	131500	92646880	5350	5350	5350	5350	0
396	20231012	131400	92646880	5350	5350	5350	5350	0
397	20231012	131300	92646880	5350	5350	5350	5350	0
398	20231012	131200	92646880	5350	5350	5350	5350	0
399	20231012	131100	92646880	5350	5350	5350	5350	0
400	20231012	131000	92646880	5350	5350	5350	5350	0
401	20231012	130900	92646880	5350	5350	5350	5350	0
402	20231012	130800	92646880	5350	5350	5350	5350	0
403	20231012	130700	92646880	5350	5350	5350	5350	0
404	20231012	130600	92646880	5350	5350	5350	5350	0
405	20231012	130500	92646880	5350	5350	5350	5350	0
406	20231012	130400	92646880	5350	5350	5350	5350	0
407	20231012	130300	92646880	5350	5350	5350	5350	19
408	20231012	130200	92545230	5350	5350	5350	5350	0
409	20231012	130100	92545230	5350	5350	5350	5350	0
410	20231012	130000	92545230	5350	5350	5350	5350	0
411	20231012	125900	92545230	5350	5350	5350	5350	0
412	20231012	125800	92545230	5350	5350	5350	5350	0
413	20231012	125700	92545230	5350	5350	5350	5350	20
414	20231012	125600	92438230	5350	5350	5350	5350	0
415	20231012	125500	92438230	5350	5350	5350	5350	0
416	20231012	125400	92438230	5350	5350	5350	5350	0
417	20231012	125300	92438230	5350	5350	5350	5350	0
418	20231012	125200	92438230	5350	5350	5350	5350	0
419	20231012	125100	92438230	5350	5350	5350	5350	0
420	20231012	125000	92438230	5350	5350	5350	5350	0
421	20231012	124900	92438230	5350	5350	5350	5350	0
422	20231012	124800	92438230	5350	5350	5350	5350	4
423	20231012	124700	92416830	5330	5330	5330	5330	3
424	20231012	124600	92400840	5350	5350	5350	5350	0
425	20231012	124500	92400840	5350	5350	5350	5350	0
426	20231012	124400	92400840	5350	5350	5350	5350	0
427	20231012	124300	92400840	5350	5350	5350	5350	200
428	20231012	124200	91330840	5350	5350	5350	5350	111
429	20231012	124100	90736990	5350	5350	5350	5350	0
430	20231012	124000	90736990	5350	5350	5350	5350	0
431	20231012	123900	90736990	5350	5350	5350	5350	0
432	20231012	123800	90736990	5350	5350	5350	5350	0
433	20231012	123700	90736990	5350	5350	5350	5350	2
434	20231012	123600	90726290	5350	5340	5350	5320	2154
435	20231012	123500	79259970	5350	5350	5350	5350	0
436	20231012	123400	79259970	5350	5350	5350	5350	215
437	20231012	123300	78109720	5370	5370	5370	5370	0
438	20231012	123200	78109720	5370	5370	5370	5370	0
439	20231012	123100	78109720	5370	5370	5370	5370	0
440	20231012	123000	78109720	5370	5370	5370	5370	0
441	20231012	122900	78109720	5370	5370	5370	5370	0
442	20231012	122800	78109720	5370	5370	5370	5370	0
443	20231012	122700	78109720	5370	5370	5370	5370	4
444	20231012	122600	78088240	5370	5370	5370	5370	0
445	20231012	122500	78088240	5370	5370	5370	5370	0
446	20231012	122400	78088240	5370	5370	5370	5370	0
447	20231012	122300	78088240	5370	5370	5370	5370	0
448	20231012	122200	78088240	5370	5370	5370	5370	0
449	20231012	122100	78088240	5370	5370	5370	5370	0
450	20231012	122000	78088240	5370	5370	5370	5370	0
451	20231012	121900	78088240	5370	5370	5370	5370	0
452	20231012	121800	78088240	5370	5370	5370	5370	0
453	20231012	121700	78088240	5370	5370	5370	5370	0
454	20231012	121600	78088240	5370	5370	5370	5370	1
455	20231012	121500	78082870	5370	5370	5370	5370	0
456	20231012	121400	78082870	5370	5370	5370	5370	0
457	20231012	121300	78082870	5370	5370	5370	5370	0
458	20231012	121200	78082870	5370	5370	5370	5370	0
459	20231012	121100	78082870	5370	5370	5370	5370	0
460	20231012	121000	78082870	5370	5370	5370	5370	0
461	20231012	120900	78082870	5370	5350	5370	5340	815
462	20231012	120800	73727600	5350	5350	5350	5350	0
463	20231012	120700	73727600	5350	5350	5350	5350	0
464	20231012	120600	73727600	5350	5350	5350	5350	10
465	20231012	120500	73674100	5350	5350	5350	5350	0
466	20231012	120400	73674100	5350	5350	5350	5350	0
467	20231012	120300	73674100	5350	5350	5350	5350	0
468	20231012	120200	73674100	5350	5350	5350	5350	0
469	20231012	120100	73674100	5350	5350	5350	5350	0
470	20231012	120000	73674100	5350	5350	5350	5350	0
471	20231012	115900	73674100	5350	5350	5350	5350	0
472	20231012	115800	73674100	5350	5350	5350	5350	0
473	20231012	115700	73674100	5350	5350	5350	5350	0
474	20231012	115600	73674100	5350	5350	5350	5350	0
475	20231012	115500	73674100	5350	5350	5350	5350	0
476	20231012	115400	73674100	5350	5350	5350	5350	67
477	20231012	115300	73315650	5350	5350	5350	5350	0
478	20231012	115200	73315650	5350	5350	5350	5350	0
479	20231012	115100	73315650	5350	5350	5350	5350	4
480	20231012	115000	73294250	5350	5350	5350	5350	0
481	20231012	114900	73294250	5350	5350	5350	5350	9
482	20231012	114800	73246100	5340	5340	5340	5340	0
483	20231012	114700	73246100	5340	5340	5340	5340	0
484	20231012	114600	73246100	5340	5340	5340	5340	0
485	20231012	114500	73246100	5340	5360	5360	5340	835
486	20231012	114400	68784840	5370	5370	5370	5370	0
487	20231012	114300	68784840	5370	5370	5370	5370	0
488	20231012	114200	68784840	5370	5370	5370	5370	0
489	20231012	114100	68784840	5370	5370	5370	5370	0
490	20231012	114000	68784840	5370	5370	5370	5370	0
491	20231012	113900	68784840	5370	5370	5370	5370	0
492	20231012	113800	68784840	5370	5360	5370	5360	100
493	20231012	113700	68247850	5370	5370	5370	5370	0
494	20231012	113600	68247850	5370	5370	5370	5370	4
495	20231012	113500	68226370	5350	5350	5350	5350	0
496	20231012	113400	68226370	5350	5350	5350	5350	100
497	20231012	113300	67691370	5370	5370	5370	5370	0
498	20231012	113200	67691370	5370	5370	5370	5370	4
499	20231012	113100	67669890	5360	5360	5360	5360	4
500	20231012	113000	67648450	5360	5360	5360	5360	0
501	20231012	112900	67648450	5360	5360	5360	5360	0
502	20231012	112800	67648450	5360	5360	5360	5360	551
503	20231012	112700	64695090	5370	5370	5370	5370	0
504	20231012	112600	64695090	5370	5370	5370	5370	0
505	20231012	112500	64695090	5370	5370	5370	5370	0
506	20231012	112400	64695090	5370	5370	5370	5370	0
507	20231012	112300	64695090	5370	5370	5370	5370	19
508	20231012	112200	64593060	5370	5370	5370	5370	0
509	20231012	112100	64593060	5370	5370	5370	5370	0
510	20231012	112000	64593060	5370	5370	5370	5370	0
511	20231012	111900	64593060	5370	5370	5370	5370	5
512	20231012	111800	64566210	5370	5370	5370	5370	0
513	20231012	111700	64566210	5370	5370	5370	5370	0
514	20231012	111600	64566210	5370	5370	5370	5370	0
515	20231012	111500	64566210	5370	5370	5370	5370	0
516	20231012	111400	64566210	5370	5370	5370	5370	4
517	20231012	111300	64544730	5370	5370	5370	5370	1
518	20231012	111200	64539360	5370	5370	5370	5370	0
519	20231012	111100	64539360	5370	5370	5370	5370	0
520	20231012	111000	64539360	5370	5370	5370	5370	0
521	20231012	110900	64539360	5370	5370	5370	5370	0
522	20231012	110800	64539360	5370	5370	5370	5370	0
523	20231012	110700	64539360	5370	5370	5370	5370	1
524	20231012	110600	64533990	5370	5370	5370	5370	0
525	20231012	110500	64533990	5370	5370	5370	5370	0
526	20231012	110400	64533990	5370	5370	5370	5370	0
527	20231012	110300	64533990	5370	5370	5370	5370	1
528	20231012	110200	64528620	5370	5370	5370	5370	0
529	20231012	110100	64528620	5370	5370	5370	5370	0
530	20231012	110000	64528620	5370	5370	5370	5370	1
531	20231012	105900	64523250	5350	5350	5350	5350	40
532	20231012	105800	64309250	5370	5370	5370	5370	0
533	20231012	105700	64309250	5370	5370	5370	5370	0
534	20231012	105600	64309250	5370	5370	5370	5370	10
535	20231012	105500	64255550	5370	5370	5370	5370	116
536	20231012	105400	63632630	5370	5370	5370	5370	0
537	20231012	105300	63632630	5370	5370	5370	5370	0
538	20231012	105200	63632630	5370	5370	5370	5370	0
539	20231012	105100	63632630	5370	5370	5370	5370	0
540	20231012	105000	63632630	5370	5370	5370	5370	0
541	20231012	104900	63632630	5370	5370	5370	5370	0
542	20231012	104800	63632630	5370	5370	5370	5370	21
543	20231012	104700	63519860	5370	5370	5370	5370	0
544	20231012	104600	63519860	5370	5370	5370	5370	0
545	20231012	104500	63519860	5370	5370	5370	5370	10
546	20231012	104400	63466160	5370	5370	5370	5370	0
547	20231012	104300	63466160	5370	5370	5370	5370	0
548	20231012	104200	63466160	5370	5370	5370	5370	0
549	20231012	104100	63466160	5370	5370	5370	5370	1
550	20231012	104000	63460790	5370	5350	5370	5350	76
551	20231012	103900	63053190	5370	5360	5370	5360	50
552	20231012	103800	62785100	5360	5360	5360	5360	0
553	20231012	103700	62785100	5360	5360	5360	5360	55
554	20231012	103600	62490300	5350	5350	5350	5350	0
555	20231012	103500	62490300	5350	5350	5350	5350	0
556	20231012	103400	62490300	5350	5350	5350	5350	62
557	20231012	103300	62158600	5350	5360	5360	5350	790
558	20231012	103200	57928950	5360	5370	5370	5360	16
559	20231012	103100	57843140	5370	5370	5370	5370	0
560	20231012	103000	57843140	5370	5370	5370	5370	20
561	20231012	102900	57735740	5370	5370	5370	5370	50
562	20231012	102800	57467240	5360	5360	5360	5360	0
563	20231012	102700	57467240	5360	5360	5360	5360	5
564	20231012	102600	57440440	5370	5370	5370	5370	0
565	20231012	102500	57440440	5370	5370	5370	5370	0
566	20231012	102400	57440440	5370	5370	5370	5370	0
567	20231012	102300	57440440	5370	5360	5370	5360	60
568	20231012	102200	57118340	5360	5360	5360	5360	9
569	20231012	102100	57070100	5360	5360	5360	5360	10
570	20231012	102000	57016500	5370	5370	5370	5370	0
571	20231012	101900	57016500	5370	5370	5370	5370	1
572	20231012	101800	57011130	5360	5360	5360	5360	0
573	20231012	101700	57011130	5360	5360	5360	5360	64
574	20231012	101600	56668090	5360	5360	5360	5360	0
575	20231012	101500	56668090	5360	5360	5360	5360	0
576	20231012	101400	56668090	5360	5360	5360	5360	5
577	20231012	101300	56641290	5360	5360	5360	5360	5
578	20231012	101200	56614490	5370	5370	5370	5370	5
579	20231012	101100	56587640	5390	5390	5390	5390	0
580	20231012	101000	56587640	5390	5390	5390	5390	0
581	20231012	100900	56587640	5390	5390	5390	5390	1
582	20231012	100800	56582250	5390	5390	5390	5360	172
583	20231012	100700	55657480	5380	5390	5390	5360	409
584	20231012	100600	53457750	5390	5390	5390	5390	1
585	20231012	100500	53452360	5370	5370	5370	5370	533
586	20231012	100400	50590150	5370	5360	5370	5360	920
587	20231012	100300	45658940	5360	5360	5360	5360	0
588	20231012	100200	45658940	5360	5340	5360	5340	303
589	20231012	100100	44040870	5320	5330	5330	5320	60
590	20231012	100000	43721570	5330	5330	5330	5330	1
591	20231012	095900	43716240	5360	5360	5360	5360	0
592	20231012	095800	43716240	5360	5360	5360	5360	0
593	20231012	095700	43716240	5360	5330	5360	5330	33
594	20231012	095600	43539450	5320	5320	5320	5320	1
595	20231012	095500	43534130	5360	5360	5360	5360	0
596	20231012	095400	43534130	5360	5340	5360	5340	457
597	20231012	095300	41086610	5340	5350	5370	5340	113
598	20231012	095200	40482170	5340	5340	5340	5340	72
599	20231012	095100	40097690	5320	5330	5330	5320	319
600	20231012	095000	38397920	5330	5330	5330	5330	10
601	20231012	094900	38344620	5320	5320	5320	5320	0
602	20231012	094800	38344620	5320	5320	5320	5320	0
603	20231012	094700	38344620	5320	5320	5320	5320	0
604	20231012	094600	38344620	5320	5320	5320	5320	0
605	20231012	094500	38344620	5320	5320	5320	5320	26
606	20231012	094400	38206300	5330	5330	5330	5330	1
607	20231012	094300	38200970	5320	5310	5320	5310	120
608	20231012	094200	37563690	5320	5320	5320	5320	0
609	20231012	094100	37563690	5320	5320	5320	5320	0
610	20231012	094000	37563690	5320	5320	5320	5320	2
611	20231012	093900	37553050	5310	5310	5310	5310	7
612	20231012	093800	37515880	5290	5290	5290	5290	0
613	20231012	093700	37515880	5290	5290	5290	5290	0
614	20231012	093600	37515880	5290	5290	5290	5290	17
615	20231012	093500	37425950	5320	5320	5320	5320	0
616	20231012	093400	37425950	5320	5320	5320	5320	2
617	20231012	093300	37415310	5330	5330	5330	5330	0
618	20231012	093200	37415310	5330	5330	5330	5330	2
619	20231012	093100	37404650	5330	5320	5330	5320	21
620	20231012	093000	37292820	5330	5330	5330	5330	0
621	20231012	092900	37292820	5330	5330	5330	5330	0
622	20231012	092800	37292820	5330	5310	5330	5310	13
623	20231012	092700	37223730	5280	5280	5280	5280	0
624	20231012	092600	37223730	5280	5290	5290	5280	745
625	20231012	092500	33287140	5290	5290	5290	5290	1
626	20231012	092400	33281850	5300	5300	5300	5300	3
627	20231012	092300	33265950	5310	5310	5310	5310	1569
628	20231012	092200	24934560	5330	5340	5340	5330	338
629	20231012	092100	23129690	5340	5340	5340	5340	50
630	20231012	092000	22862690	5340	5340	5340	5340	0
631	20231012	091900	22862690	5340	5340	5340	5340	0
632	20231012	091800	22862690	5340	5340	5340	5340	74
633	20231012	091700	22467530	5340	5340	5340	5340	0
634	20231012	091600	22467530	5340	5340	5340	5340	0
635	20231012	091500	22467530	5340	5310	5340	5310	8
636	20231012	091400	22424870	5340	5310	5340	5310	334
637	20231012	091300	20651180	5310	5310	5310	5310	0
638	20231012	091200	20651180	5310	5310	5310	5310	210
639	20231012	091100	19536080	5310	5310	5310	5310	13
640	20231012	091000	19467050	5300	5290	5300	5290	1473
641	20231012	090900	11663740	5280	5280	5280	5280	871
642	20231012	090800	7064860	5280	5280	5280	5280	0
643	20231012	090700	7064860	5280	5280	5280	5280	2
644	20231012	090600	7054300	5260	5260	5260	5260	92
645	20231012	090500	6570380	5260	5260	5260	5260	0
646	20231012	090400	6570380	5260	5260	5260	5260	0
647	20231012	090300	6570380	5260	5260	5260	5260	0
648	20231012	090200	6570380	5260	5290	5290	5260	301
649	20231012	090100	4987090	5260	5260	5260	5260	8
650	20231012	090000	4945010	5270	5210	5270	5210	941