KissMeData/092780/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194500	136963520	5260	5260	5260	5260	712
3	20231023	194400	136963520	5260	5260	5260	5260	0
4	20231023	194300	136963520	5260	5260	5260	5260	0
5	20231023	194200	136963520	5260	5260	5260	5260	0
6	20231023	194100	136963520	5260	5260	5260	5260	0
7	20231023	194000	136963520	5260	5260	5260	5260	0
8	20231023	193900	136963520	5260	5260	5260	5260	0
9	20231023	193800	136963520	5260	5260	5260	5260	0
10	20231023	193700	136963520	5260	5260	5260	5260	0
11	20231023	193600	136963520	5260	5260	5260	5260	0
12	20231023	193500	136963520	5260	5260	5260	5260	0
13	20231023	193400	136963520	5260	5260	5260	5260	0
14	20231023	193300	136963520	5260	5260	5260	5260	0
15	20231023	193200	136963520	5260	5260	5260	5260	0
16	20231023	193100	136963520	5260	5260	5260	5260	0
17	20231023	193000	136963520	5260	5260	5260	5260	0
18	20231023	192900	136963520	5260	5260	5260	5260	0
19	20231023	192800	136963520	5260	5260	5260	5260	0
20	20231023	192700	136963520	5260	5260	5260	5260	0
21	20231023	192600	136963520	5260	5260	5260	5260	0
22	20231023	192500	136963520	5260	5260	5260	5260	0
23	20231023	192400	136963520	5260	5260	5260	5260	0
24	20231023	192300	136963520	5260	5260	5260	5260	0
25	20231023	192200	136963520	5260	5260	5260	5260	0
26	20231023	192100	136963520	5260	5260	5260	5260	0
27	20231023	192000	136963520	5260	5260	5260	5260	0
28	20231023	191900	136963520	5260	5260	5260	5260	0
29	20231023	191800	136963520	5260	5260	5260	5260	0
30	20231023	191700	136963520	5260	5260	5260	5260	0
31	20231023	191600	136963520	5260	5260	5260	5260	0
32	20231023	191500	136963520	5260	5260	5260	5260	712
33	20231023	191400	136963520	5260	5260	5260	5260	0
34	20231023	191300	136963520	5260	5260	5260	5260	0
35	20231023	191200	136963520	5260	5260	5260	5260	0
36	20231023	191100	136963520	5260	5260	5260	5260	0
37	20231023	191000	136963520	5260	5260	5260	5260	0
38	20231023	190900	136963520	5260	5260	5260	5260	0
39	20231023	190800	136963520	5260	5260	5260	5260	0
40	20231023	190700	136963520	5260	5260	5260	5260	0
41	20231023	190600	136963520	5260	5260	5260	5260	0
42	20231023	190500	136963520	5260	5260	5260	5260	0
43	20231023	190400	136963520	5260	5260	5260	5260	0
44	20231023	190300	136963520	5260	5260	5260	5260	0
45	20231023	190200	136963520	5260	5260	5260	5260	0
46	20231023	190100	136963520	5260	5260	5260	5260	0
47	20231023	190000	136963520	5260	5260	5260	5260	0
48	20231023	185900	136963520	5260	5260	5260	5260	0
49	20231023	185800	136963520	5260	5260	5260	5260	0
50	20231023	185700	136963520	5260	5260	5260	5260	0
51	20231023	185600	136963520	5260	5260	5260	5260	0
52	20231023	185500	136963520	5260	5260	5260	5260	0
53	20231023	185400	136963520	5260	5260	5260	5260	0
54	20231023	185300	136963520	5260	5260	5260	5260	0
55	20231023	185200	136963520	5260	5260	5260	5260	0
56	20231023	185100	136963520	5260	5260	5260	5260	0
57	20231023	185000	136963520	5260	5260	5260	5260	0
58	20231023	184900	136963520	5260	5260	5260	5260	0
59	20231023	184800	136963520	5260	5260	5260	5260	0
60	20231023	184700	136963520	5260	5260	5260	5260	0
61	20231023	184600	136963520	5260	5260	5260	5260	0
62	20231023	184500	136963520	5260	5260	5260	5260	712
63	20231023	184400	136963520	5260	5260	5260	5260	0
64	20231023	184300	136963520	5260	5260	5260	5260	0
65	20231023	184200	136963520	5260	5260	5260	5260	0
66	20231023	184100	136963520	5260	5260	5260	5260	0
67	20231023	184000	136963520	5260	5260	5260	5260	0
68	20231023	183900	136963520	5260	5260	5260	5260	0
69	20231023	183800	136963520	5260	5260	5260	5260	0
70	20231023	183700	136963520	5260	5260	5260	5260	0
71	20231023	183600	136963520	5260	5260	5260	5260	0
72	20231023	183500	136963520	5260	5260	5260	5260	0
73	20231023	183400	136963520	5260	5260	5260	5260	0
74	20231023	183300	136963520	5260	5260	5260	5260	0
75	20231023	183200	136963520	5260	5260	5260	5260	0
76	20231023	183100	136963520	5260	5260	5260	5260	0
77	20231023	183000	136963520	5260	5260	5260	5260	0
78	20231023	182900	136963520	5260	5260	5260	5260	0
79	20231023	182800	136963520	5260	5260	5260	5260	0
80	20231023	182700	136963520	5260	5260	5260	5260	0
81	20231023	182600	136963520	5260	5260	5260	5260	0
82	20231023	182500	136963520	5260	5260	5260	5260	0
83	20231023	182400	136963520	5260	5260	5260	5260	0
84	20231023	182300	136963520	5260	5260	5260	5260	0
85	20231023	182200	136963520	5260	5260	5260	5260	0
86	20231023	182100	136963520	5260	5260	5260	5260	0
87	20231023	182000	136963520	5260	5260	5260	5260	0
88	20231023	181900	136963520	5260	5260	5260	5260	0
89	20231023	181800	136963520	5260	5260	5260	5260	0
90	20231023	181700	136963520	5260	5260	5260	5260	0
91	20231023	181600	136963520	5260	5260	5260	5260	0
92	20231023	181500	136963520	5260	5260	5260	5260	712
93	20231023	181400	136963520	5260	5260	5260	5260	0
94	20231023	181300	136963520	5260	5260	5260	5260	0
95	20231023	181200	136963520	5260	5260	5260	5260	0
96	20231023	181100	136963520	5260	5260	5260	5260	0
97	20231023	181000	136963520	5260	5260	5260	5260	0
98	20231023	180900	136963520	5260	5260	5260	5260	0
99	20231023	180800	136963520	5260	5260	5260	5260	0
100	20231023	180700	136963520	5260	5260	5260	5260	0
101	20231023	180600	136963520	5260	5260	5260	5260	0
102	20231023	180500	136963520	5260	5260	5260	5260	0
103	20231023	180400	136963520	5260	5260	5260	5260	0
104	20231023	180300	136963520	5260	5260	5260	5260	0
105	20231023	180200	136963520	5260	5260	5260	5260	0
106	20231023	180100	136963520	5260	5260	5260	5260	0
107	20231023	180000	136963520	5260	5260	5260	5260	0
108	20231023	175900	136963520	5260	5260	5260	5260	0
109	20231023	175800	136963520	5260	5260	5260	5260	0
110	20231023	175700	136963520	5260	5260	5260	5260	0
111	20231023	175600	136963520	5260	5260	5260	5260	0
112	20231023	175500	136963520	5260	5260	5260	5260	0
113	20231023	175400	136963520	5260	5260	5260	5260	0
114	20231023	175300	136963520	5260	5260	5260	5260	0
115	20231023	175200	136963520	5260	5260	5260	5260	0
116	20231023	175100	136963520	5260	5260	5260	5260	0
117	20231023	175000	136963520	5260	5260	5260	5260	0
118	20231023	174900	136963520	5260	5260	5260	5260	0
119	20231023	174800	136963520	5260	5260	5260	5260	0
120	20231023	174700	136963520	5260	5260	5260	5260	0
121	20231023	174600	136963520	5260	5260	5260	5260	0
122	20231023	174500	136963520	5260	5260	5260	5260	712
123	20231023	174400	136963520	5260	5260	5260	5260	0
124	20231023	174300	136963520	5260	5260	5260	5260	0
125	20231023	174200	136963520	5260	5260	5260	5260	0
126	20231023	174100	136963520	5260	5260	5260	5260	0
127	20231023	174000	136963520	5260	5260	5260	5260	0
128	20231023	173900	136963520	5260	5260	5260	5260	0
129	20231023	173800	136963520	5260	5260	5260	5260	0
130	20231023	173700	136963520	5260	5260	5260	5260	0
131	20231023	173600	136963520	5260	5260	5260	5260	0
132	20231023	173500	136963520	5260	5260	5260	5260	0
133	20231023	173400	136963520	5260	5260	5260	5260	0
134	20231023	173300	136963520	5260	5260	5260	5260	0
135	20231023	173200	136963520	5260	5260	5260	5260	0
136	20231023	173100	136963520	5260	5260	5260	5260	0
137	20231023	173000	136963520	5260	5260	5260	5260	0
138	20231023	172900	136963520	5260	5260	5260	5260	0
139	20231023	172800	136963520	5260	5260	5260	5260	0
140	20231023	172700	136963520	5260	5260	5260	5260	0
141	20231023	172600	136963520	5260	5260	5260	5260	0
142	20231023	172500	136963520	5260	5260	5260	5260	0
143	20231023	172400	136963520	5260	5260	5260	5260	0
144	20231023	172300	136963520	5260	5260	5260	5260	0
145	20231023	172200	136963520	5260	5260	5260	5260	0
146	20231023	172100	136963520	5260	5260	5260	5260	0
147	20231023	172000	136963520	5260	5260	5260	5260	0
148	20231023	171900	136963520	5260	5260	5260	5260	0
149	20231023	171800	136963520	5260	5260	5260	5260	0
150	20231023	171700	136963520	5260	5260	5260	5260	0
151	20231023	171600	136963520	5260	5260	5260	5260	0
152	20231023	171500	136963520	5260	5260	5260	5260	712
153	20231023	171400	136963520	5260	5260	5260	5260	0
154	20231023	171300	136963520	5260	5260	5260	5260	0
155	20231023	171200	136963520	5260	5260	5260	5260	0
156	20231023	171100	136963520	5260	5260	5260	5260	0
157	20231023	171000	136963520	5260	5260	5260	5260	0
158	20231023	170900	136963520	5260	5260	5260	5260	0
159	20231023	170800	136963520	5260	5260	5260	5260	0
160	20231023	170700	136963520	5260	5260	5260	5260	0
161	20231023	170600	136963520	5260	5260	5260	5260	0
162	20231023	170500	136963520	5260	5260	5260	5260	0
163	20231023	170400	136963520	5260	5260	5260	5260	0
164	20231023	170300	136963520	5260	5260	5260	5260	0
165	20231023	170200	136963520	5260	5260	5260	5260	0
166	20231023	170100	136963520	5260	5260	5260	5260	0
167	20231023	170000	136963520	5260	5260	5260	5260	0
168	20231023	165900	136963520	5260	5260	5260	5260	0
169	20231023	165800	136963520	5260	5260	5260	5260	0
170	20231023	165700	136963520	5260	5260	5260	5260	0
171	20231023	165600	136963520	5260	5260	5260	5260	0
172	20231023	165500	136963520	5260	5260	5260	5260	0
173	20231023	165400	136963520	5260	5260	5260	5260	0
174	20231023	165300	136963520	5260	5260	5260	5260	0
175	20231023	165200	136963520	5260	5260	5260	5260	0
176	20231023	165100	136963520	5260	5260	5260	5260	0
177	20231023	165000	136963520	5260	5260	5260	5260	0
178	20231023	164900	136963520	5260	5260	5260	5260	0
179	20231023	164800	136963520	5260	5260	5260	5260	0
180	20231023	164700	136963520	5260	5260	5260	5260	0
181	20231023	164600	136963520	5260	5260	5260	5260	0
182	20231023	164500	136963520	5260	5260	5260	5260	712
183	20231023	164400	136963520	5260	5260	5260	5260	0
184	20231023	164300	136963520	5260	5260	5260	5260	0
185	20231023	164200	136963520	5260	5260	5260	5260	0
186	20231023	164100	136963520	5260	5260	5260	5260	0
187	20231023	164000	136963520	5260	5260	5260	5260	0
188	20231023	163900	136963520	5260	5260	5260	5260	0
189	20231023	163800	136963520	5260	5260	5260	5260	0
190	20231023	163700	136963520	5260	5260	5260	5260	0
191	20231023	163600	136963520	5260	5260	5260	5260	0
192	20231023	163500	136963520	5260	5260	5260	5260	0
193	20231023	163400	136963520	5260	5260	5260	5260	0
194	20231023	163300	136963520	5260	5260	5260	5260	0
195	20231023	163200	136963520	5260	5260	5260	5260	0
196	20231023	163100	136963520	5260	5260	5260	5260	0
197	20231023	163000	136963520	5260	5260	5260	5260	0
198	20231023	162900	136963520	5260	5260	5260	5260	0
199	20231023	162800	136963520	5260	5260	5260	5260	0
200	20231023	162700	136963520	5260	5260	5260	5260	0
201	20231023	162600	136963520	5260	5260	5260	5260	0
202	20231023	162500	136963520	5260	5260	5260	5260	0
203	20231023	162400	136963520	5260	5260	5260	5260	0
204	20231023	162300	136963520	5260	5260	5260	5260	0
205	20231023	162200	136963520	5260	5260	5260	5260	0
206	20231023	162100	136963520	5260	5260	5260	5260	0
207	20231023	162000	136963520	5260	5260	5260	5260	0
208	20231023	161900	136963520	5260	5260	5260	5260	0
209	20231023	161800	136963520	5260	5260	5260	5260	0
210	20231023	161700	136963520	5260	5260	5260	5260	0
211	20231023	161600	136963520	5260	5260	5260	5260	0
212	20231023	161500	136963520	5260	5260	5260	5260	712
213	20231023	161400	136963520	5260	5260	5260	5260	0
214	20231023	161300	136963520	5260	5260	5260	5260	0
215	20231023	161200	136963520	5260	5260	5260	5260	0
216	20231023	161100	136963520	5260	5260	5260	5260	0
217	20231023	161000	136963520	5260	5260	5260	5260	0
218	20231023	160900	136963520	5260	5260	5260	5260	0
219	20231023	160800	136963520	5260	5260	5260	5260	0
220	20231023	160700	136963520	5260	5260	5260	5260	0
221	20231023	160600	136963520	5260	5260	5260	5260	0
222	20231023	160500	136963520	5260	5260	5260	5260	0
223	20231023	160400	136963520	5260	5260	5260	5260	0
224	20231023	160300	136963520	5260	5260	5260	5260	0
225	20231023	160200	136963520	5260	5260	5260	5260	0
226	20231023	160100	136963520	5260	5260	5260	5260	0
227	20231023	160000	136963520	5260	5260	5260	5260	0
228	20231023	155900	136963520	5260	5260	5260	5260	0
229	20231023	155800	136963520	5260	5260	5260	5260	0
230	20231023	155700	136963520	5260	5260	5260	5260	0
231	20231023	155600	136963520	5260	5260	5260	5260	0
232	20231023	155500	136963520	5260	5260	5260	5260	0
233	20231023	155400	136963520	5260	5260	5260	5260	0
234	20231023	155300	136963520	5260	5260	5260	5260	0
235	20231023	155200	136963520	5260	5260	5260	5260	0
236	20231023	155100	136963520	5260	5260	5260	5260	0
237	20231023	155000	136963520	5260	5260	5260	5260	0
238	20231023	154900	136963520	5260	5260	5260	5260	0
239	20231023	154800	136963520	5260	5260	5260	5260	0
240	20231023	154700	136963520	5260	5260	5260	5260	0
241	20231023	154600	136963520	5260	5260	5260	5260	0
242	20231023	154500	136963520	5260	5260	5260	5260	712
243	20231023	154400	136963520	5260	5260	5260	5260	0
244	20231023	154300	136963520	5260	5260	5260	5260	0
245	20231023	154200	136963520	5260	5260	5260	5260	0
246	20231023	154100	136963520	5260	5260	5260	5260	0
247	20231023	154000	136963520	5260	5260	5260	5260	0
248	20231023	153900	136963520	5260	5260	5260	5260	0
249	20231023	153800	136963520	5260	5260	5260	5260	0
250	20231023	153700	136963520	5260	5260	5260	5260	0
251	20231023	153600	136963520	5260	5260	5260	5260	0
252	20231023	153500	136963520	5260	5260	5260	5260	0
253	20231023	153400	136963520	5260	5260	5260	5260	0
254	20231023	153300	136963520	5260	5260	5260	5260	0
255	20231023	153200	136963520	5260	5260	5260	5260	0
256	20231023	153100	136963520	5260	5260	5260	5260	0
257	20231023	153000	136963520	5260	5260	5260	5260	712
258	20231023	152900	133218400	5320	5320	5320	5320	0
259	20231023	152800	133218400	5320	5320	5320	5320	0
260	20231023	152700	133218400	5320	5320	5320	5320	0
261	20231023	152600	133218400	5320	5320	5320	5320	0
262	20231023	152500	133218400	5320	5320	5320	5320	0
263	20231023	152400	133218400	5320	5320	5320	5320	0
264	20231023	152300	133218400	5320	5320	5320	5320	0
265	20231023	152200	133218400	5320	5320	5320	5320	0
266	20231023	152100	133218400	5320	5320	5320	5320	0
267	20231023	152000	133218400	5320	5320	5320	5320	0
268	20231023	151900	133218400	5320	5320	5320	5320	0
269	20231023	151800	133218400	5320	5310	5320	5310	189
270	20231023	151700	132213050	5310	5310	5310	5310	140
271	20231023	151600	131469650	5270	5270	5270	5270	0
272	20231023	151500	131469650	5270	5270	5270	5270	0
273	20231023	151400	131469650	5270	5270	5270	5270	0
274	20231023	151300	131469650	5270	5270	5270	5270	0
275	20231023	151200	131469650	5270	5270	5270	5270	0
276	20231023	151100	131469650	5270	5310	5310	5270	377
277	20231023	151000	129472780	5320	5320	5320	5320	0
278	20231023	150900	129472780	5320	5320	5320	5320	0
279	20231023	150800	129472780	5320	5320	5320	5320	30
280	20231023	150700	129313180	5320	5320	5320	5270	9
281	20231023	150600	129265350	5270	5310	5310	5270	4800
282	20231023	150500	103943490	5310	5320	5320	5310	300
283	20231023	150400	102349850	5350	5350	5350	5350	0
284	20231023	150300	102349850	5350	5350	5350	5350	20
285	20231023	150200	102242850	5350	5350	5350	5350	0
286	20231023	150100	102242850	5350	5350	5350	5350	1
287	20231023	150000	102237500	5350	5350	5350	5350	0
288	20231023	145900	102237500	5350	5350	5350	5350	0
289	20231023	145800	102237500	5350	5350	5350	5350	0
290	20231023	145700	102237500	5350	5350	5350	5350	0
291	20231023	145600	102237500	5350	5350	5350	5350	0
292	20231023	145500	102237500	5350	5350	5350	5350	0
293	20231023	145400	102237500	5350	5320	5350	5320	2
294	20231023	145300	102226830	5320	5320	5320	5320	0
295	20231023	145200	102226830	5320	5320	5320	5320	0
296	20231023	145100	102226830	5320	5320	5320	5320	0
297	20231023	145000	102226830	5320	5320	5320	5320	0
298	20231023	144900	102226830	5320	5320	5320	5320	0
299	20231023	144800	102226830	5320	5320	5320	5320	0
300	20231023	144700	102226830	5320	5320	5320	5320	0
301	20231023	144600	102226830	5320	5320	5320	5320	1
302	20231023	144500	102221510	5350	5350	5350	5350	1
303	20231023	144400	102216160	5320	5320	5320	5320	2
304	20231023	144300	102205520	5350	5350	5350	5350	0
305	20231023	144200	102205520	5350	5350	5350	5350	0
306	20231023	144100	102205520	5350	5350	5350	5350	0
307	20231023	144000	102205520	5350	5350	5350	5350	0
308	20231023	143900	102205520	5350	5350	5350	5350	0
309	20231023	143800	102205520	5350	5350	5350	5350	0
310	20231023	143700	102205520	5350	5350	5350	5350	0
311	20231023	143600	102205520	5350	5350	5350	5350	0
312	20231023	143500	102205520	5350	5350	5350	5350	0
313	20231023	143400	102205520	5350	5350	5350	5350	0
314	20231023	143300	102205520	5350	5350	5350	5350	3
315	20231023	143200	102189470	5350	5350	5350	5350	0
316	20231023	143100	102189470	5350	5350	5350	5350	2
317	20231023	143000	102178770	5350	5350	5350	5350	0
318	20231023	142900	102178770	5350	5350	5350	5350	0
319	20231023	142800	102178770	5350	5340	5350	5340	528
320	20231023	142700	99359220	5320	5320	5320	5320	0
321	20231023	142600	99359220	5320	5320	5320	5320	0
322	20231023	142500	99359220	5320	5320	5320	5320	0
323	20231023	142400	99359220	5320	5320	5320	5320	1
324	20231023	142300	99353900	5350	5350	5350	5350	0
325	20231023	142200	99353900	5350	5350	5350	5350	187
326	20231023	142100	98353450	5350	5350	5350	5350	800
327	20231023	142000	94073450	5350	5350	5350	5350	0
328	20231023	141900	94073450	5350	5350	5350	5350	0
329	20231023	141800	94073450	5350	5350	5350	5350	0
330	20231023	141700	94073450	5350	5350	5350	5350	0
331	20231023	141600	94073450	5350	5350	5350	5350	1
332	20231023	141500	94068100	5350	5350	5350	5350	2
333	20231023	141400	94057400	5320	5320	5320	5320	4
334	20231023	141300	94036120	5310	5330	5330	5310	968
335	20231023	141200	88887930	5330	5330	5330	5330	500
336	20231023	141100	86222930	5330	5330	5330	5330	0
337	20231023	141000	86222930	5330	5330	5330	5330	0
338	20231023	140900	86222930	5330	5330	5330	5330	0
339	20231023	140800	86222930	5330	5330	5330	5330	0
340	20231023	140700	86222930	5330	5330	5330	5330	300
341	20231023	140600	84623930	5330	5330	5330	5330	469
342	20231023	140500	82124160	5350	5350	5350	5350	1
343	20231023	140400	82118810	5340	5340	5340	5340	3
344	20231023	140300	82102790	5350	5350	5350	5350	0
345	20231023	140200	82102790	5350	5350	5350	5350	7
346	20231023	140100	82065340	5340	5340	5340	5340	0
347	20231023	140000	82065340	5340	5340	5340	5340	406
348	20231023	135900	79897300	5350	5350	5350	5350	0
349	20231023	135800	79897300	5350	5350	5350	5350	0
350	20231023	135700	79897300	5350	5350	5350	5350	0
351	20231023	135600	79897300	5350	5350	5350	5350	0
352	20231023	135500	79897300	5350	5350	5350	5350	25
353	20231023	135400	79763550	5350	5350	5350	5350	0
354	20231023	135300	79763550	5350	5350	5350	5350	0
355	20231023	135200	79763550	5350	5350	5350	5350	0
356	20231023	135100	79763550	5350	5350	5350	5350	3
357	20231023	135000	79747500	5330	5330	5330	5330	0
358	20231023	134900	79747500	5330	5330	5330	5330	0
359	20231023	134800	79747500	5330	5330	5330	5330	19
360	20231023	134700	79646230	5340	5340	5340	5340	0
361	20231023	134600	79646230	5340	5340	5340	5340	0
362	20231023	134500	79646230	5340	5340	5340	5340	38
363	20231023	134400	79443310	5340	5340	5340	5340	0
364	20231023	134300	79443310	5340	5340	5340	5340	0
365	20231023	134200	79443310	5340	5340	5340	5340	0
366	20231023	134100	79443310	5340	5340	5340	5340	0
367	20231023	134000	79443310	5340	5350	5350	5340	106
368	20231023	133900	78877260	5350	5350	5350	5350	0
369	20231023	133800	78877260	5350	5350	5350	5350	0
370	20231023	133700	78877260	5350	5350	5350	5350	10
371	20231023	133600	78823760	5350	5350	5350	5350	0
372	20231023	133500	78823760	5350	5350	5350	5350	10
373	20231023	133400	78770260	5350	5350	5350	5350	0
374	20231023	133300	78770260	5350	5350	5350	5350	0
375	20231023	133200	78770260	5350	5350	5350	5350	0
376	20231023	133100	78770260	5350	5350	5350	5350	0
377	20231023	133000	78770260	5350	5350	5350	5350	0
378	20231023	132900	78770260	5350	5350	5350	5350	0
379	20231023	132800	78770260	5350	5350	5350	5350	0
380	20231023	132700	78770260	5350	5350	5350	5350	0
381	20231023	132600	78770260	5350	5350	5350	5350	0
382	20231023	132500	78770260	5350	5350	5350	5350	150
383	20231023	132400	77967760	5340	5340	5340	5340	10
384	20231023	132300	77914360	5340	5360	5360	5340	267
385	20231023	132200	76483420	5340	5340	5340	5340	0
386	20231023	132100	76483420	5340	5340	5340	5340	0
387	20231023	132000	76483420	5340	5340	5340	5340	0
388	20231023	131900	76483420	5340	5340	5340	5340	17
389	20231023	131800	76392640	5340	5340	5340	5340	1
390	20231023	131700	76387300	5350	5350	5350	5350	0
391	20231023	131600	76387300	5350	5350	5350	5350	0
392	20231023	131500	76387300	5350	5340	5350	5340	90
393	20231023	131400	75906100	5360	5360	5360	5360	0
394	20231023	131300	75906100	5360	5360	5360	5360	0
395	20231023	131200	75906100	5360	5360	5360	5360	80
396	20231023	131100	75477300	5360	5360	5360	5360	0
397	20231023	131000	75477300	5360	5360	5360	5360	0
398	20231023	130900	75477300	5360	5360	5360	5360	4
399	20231023	130800	75455860	5360	5360	5360	5360	0
400	20231023	130700	75455860	5360	5360	5360	5360	0
401	20231023	130600	75455860	5360	5360	5360	5360	3
402	20231023	130500	75439780	5340	5340	5340	5340	0
403	20231023	130400	75439780	5340	5340	5340	5340	0
404	20231023	130300	75439780	5340	5340	5340	5340	0
405	20231023	130200	75439780	5340	5340	5350	5340	1021
406	20231023	130100	69982640	5360	5360	5360	5360	0
407	20231023	130000	69982640	5360	5360	5360	5360	0
408	20231023	125900	69982640	5360	5350	5360	5350	93
409	20231023	125800	69484400	5360	5360	5360	5360	0
410	20231023	125700	69484400	5360	5360	5360	5360	0
411	20231023	125600	69484400	5360	5360	5360	5360	0
412	20231023	125500	69484400	5360	5360	5360	5360	0
413	20231023	125400	69484400	5360	5360	5360	5360	0
414	20231023	125300	69484400	5360	5360	5360	5360	0
415	20231023	125200	69484400	5360	5360	5360	5360	0
416	20231023	125100	69484400	5360	5360	5360	5360	0
417	20231023	125000	69484400	5360	5360	5360	5360	0
418	20231023	124900	69484400	5360	5360	5360	5360	0
419	20231023	124800	69484400	5360	5340	5360	5340	35
420	20231023	124700	69297440	5340	5340	5340	5340	0
421	20231023	124600	69297440	5340	5340	5340	5340	0
422	20231023	124500	69297440	5340	5340	5340	5340	16
423	20231023	124400	69212000	5340	5340	5340	5340	0
424	20231023	124300	69212000	5340	5340	5340	5340	0
425	20231023	124200	69212000	5340	5340	5340	5340	0
426	20231023	124100	69212000	5340	5340	5340	5340	3
427	20231023	124000	69195980	5340	5340	5340	5340	1
428	20231023	123900	69190640	5340	5340	5340	5340	0
429	20231023	123800	69190640	5340	5350	5350	5340	25
430	20231023	123700	69057010	5350	5350	5350	5350	0
431	20231023	123600	69057010	5350	5350	5350	5350	19
432	20231023	123500	68955360	5350	5350	5350	5350	0
433	20231023	123400	68955360	5350	5350	5350	5350	0
434	20231023	123300	68955360	5350	5350	5350	5350	0
435	20231023	123200	68955360	5350	5350	5350	5350	0
436	20231023	123100	68955360	5350	5350	5350	5350	7
437	20231023	123000	68917910	5350	5350	5350	5350	0
438	20231023	122900	68917910	5350	5350	5350	5350	0
439	20231023	122800	68917910	5350	5350	5350	5350	0
440	20231023	122700	68917910	5350	5350	5350	5350	0
441	20231023	122600	68917910	5350	5350	5350	5350	0
442	20231023	122500	68917910	5350	5350	5350	5350	2
443	20231023	122400	68907210	5350	5340	5350	5340	3
444	20231023	122300	68891170	5320	5320	5320	5320	0
445	20231023	122200	68891170	5320	5320	5320	5320	0
446	20231023	122100	68891170	5320	5320	5320	5320	38
447	20231023	122000	68689010	5350	5350	5350	5350	0
448	20231023	121900	68689010	5350	5350	5350	5350	0
449	20231023	121800	68689010	5350	5350	5350	5350	0
450	20231023	121700	68689010	5350	5350	5350	5350	0
451	20231023	121600	68689010	5350	5350	5350	5350	0
452	20231023	121500	68689010	5350	5350	5350	5350	0
453	20231023	121400	68689010	5350	5350	5350	5350	0
454	20231023	121300	68689010	5350	5350	5350	5350	0
455	20231023	121200	68689010	5350	5350	5350	5350	0
456	20231023	121100	68689010	5350	5350	5350	5350	19
457	20231023	121000	68587360	5350	5350	5350	5350	3
458	20231023	120900	68571310	5340	5340	5340	5340	0
459	20231023	120800	68571310	5340	5340	5340	5340	1
460	20231023	120700	68565970	5350	5350	5350	5350	0
461	20231023	120600	68565970	5350	5350	5350	5350	0
462	20231023	120500	68565970	5350	5350	5350	5350	0
463	20231023	120400	68565970	5350	5350	5350	5350	0
464	20231023	120300	68565970	5350	5350	5350	5350	0
465	20231023	120200	68565970	5350	5350	5350	5350	0
466	20231023	120100	68565970	5350	5350	5350	5350	0
467	20231023	120000	68565970	5350	5350	5350	5350	0
468	20231023	115900	68565970	5350	5320	5350	5310	38
469	20231023	115800	68363740	5360	5320	5360	5320	3
470	20231023	115700	68347740	5320	5320	5320	5320	2
471	20231023	115600	68337100	5360	5360	5360	5360	0
472	20231023	115500	68337100	5360	5360	5360	5360	0
473	20231023	115400	68337100	5360	5360	5360	5360	0
474	20231023	115300	68337100	5360	5360	5360	5360	0
475	20231023	115200	68337100	5360	5360	5360	5360	3
476	20231023	115100	68321020	5350	5350	5350	5350	0
477	20231023	115000	68321020	5350	5350	5350	5350	0
478	20231023	114900	68321020	5350	5350	5350	5350	0
479	20231023	114800	68321020	5350	5350	5350	5350	0
480	20231023	114700	68321020	5350	5350	5350	5350	0
481	20231023	114600	68321020	5350	5350	5350	5350	0
482	20231023	114500	68321020	5350	5350	5350	5350	0
483	20231023	114400	68321020	5350	5350	5350	5350	74
484	20231023	114300	67925120	5360	5360	5360	5360	0
485	20231023	114200	67925120	5360	5360	5360	5360	0
486	20231023	114100	67925120	5360	5360	5360	5360	0
487	20231023	114000	67925120	5360	5360	5360	5360	0
488	20231023	113900	67925120	5360	5360	5360	5360	0
489	20231023	113800	67925120	5360	5360	5360	5360	0
490	20231023	113700	67925120	5360	5360	5360	5360	0
491	20231023	113600	67925120	5360	5360	5360	5360	0
492	20231023	113500	67925120	5360	5360	5360	5360	0
493	20231023	113400	67925120	5360	5360	5360	5360	0
494	20231023	113300	67925120	5360	5360	5360	5360	0
495	20231023	113200	67925120	5360	5360	5360	5360	0
496	20231023	113100	67925120	5360	5360	5360	5360	0
497	20231023	113000	67925120	5360	5360	5360	5360	0
498	20231023	112900	67925120	5360	5360	5360	5360	0
499	20231023	112800	67925120	5360	5360	5360	5360	0
500	20231023	112700	67925120	5360	5360	5360	5360	0
501	20231023	112600	67925120	5360	5360	5360	5360	28
502	20231023	112500	67775040	5370	5370	5370	5370	0
503	20231023	112400	67775040	5370	5370	5370	5370	0
504	20231023	112300	67775040	5370	5370	5370	5370	0
505	20231023	112200	67775040	5370	5370	5370	5370	0
506	20231023	112100	67775040	5370	5370	5370	5370	0
507	20231023	112000	67775040	5370	5370	5370	5370	0
508	20231023	111900	67775040	5370	5370	5370	5370	0
509	20231023	111800	67775040	5370	5370	5370	5370	0
510	20231023	111700	67775040	5370	5370	5370	5370	0
511	20231023	111600	67775040	5370	5370	5370	5370	18
512	20231023	111500	67678380	5310	5330	5330	5310	21
513	20231023	111400	67566690	5380	5350	5380	5350	19
514	20231023	111300	67464950	5350	5350	5350	5350	0
515	20231023	111200	67464950	5350	5350	5350	5350	0
516	20231023	111100	67464950	5350	5350	5350	5350	0
517	20231023	111000	67464950	5350	5350	5350	5350	18
518	20231023	110900	67368650	5310	5310	5310	5310	0
519	20231023	110800	67368650	5310	5320	5320	5310	200
520	20231023	110700	66306310	5380	5380	5380	5380	0
521	20231023	110600	66306310	5380	5380	5380	5380	0
522	20231023	110500	66306310	5380	5380	5380	5380	0
523	20231023	110400	66306310	5380	5330	5380	5310	55
524	20231023	110300	66013650	5380	5380	5380	5380	0
525	20231023	110200	66013650	5380	5380	5380	5380	0
526	20231023	110100	66013650	5380	5380	5380	5380	0
527	20231023	110000	66013650	5380	5380	5380	5380	0
528	20231023	105900	66013650	5380	5380	5380	5380	0
529	20231023	105800	66013650	5380	5380	5380	5380	47
530	20231023	105700	65760790	5380	5380	5380	5380	0
531	20231023	105600	65760790	5380	5380	5380	5380	0
532	20231023	105500	65760790	5380	5380	5380	5380	0
533	20231023	105400	65760790	5380	5380	5380	5380	0
534	20231023	105300	65760790	5380	5380	5380	5380	0
535	20231023	105200	65760790	5380	5380	5380	5380	0
536	20231023	105100	65760790	5380	5380	5380	5380	0
537	20231023	105000	65760790	5380	5370	5380	5370	67
538	20231023	104900	65400980	5380	5380	5380	5380	0
539	20231023	104800	65400980	5380	5330	5380	5330	34
540	20231023	104700	65219610	5380	5380	5380	5380	0
541	20231023	104600	65219610	5380	5380	5380	5380	0
542	20231023	104500	65219610	5380	5380	5380	5380	0
543	20231023	104400	65219610	5380	5380	5380	5380	0
544	20231023	104300	65219610	5380	5380	5380	5380	0
545	20231023	104200	65219610	5380	5380	5380	5380	0
546	20231023	104100	65219610	5380	5380	5380	5380	0
547	20231023	104000	65219610	5380	5380	5380	5380	0
548	20231023	103900	65219610	5380	5380	5380	5380	0
549	20231023	103800	65219610	5380	5380	5380	5380	0
550	20231023	103700	65219610	5380	5380	5380	5380	0
551	20231023	103600	65219610	5380	5380	5380	5380	0
552	20231023	103500	65219610	5380	5380	5380	5380	19
553	20231023	103400	65117390	5380	5370	5380	5370	67
554	20231023	103300	64757580	5370	5370	5370	5370	0
555	20231023	103200	64757580	5370	5370	5370	5370	0
556	20231023	103100	64757580	5370	5370	5370	5370	3
557	20231023	103000	64741470	5300	5300	5300	5300	50
558	20231023	102900	64476470	5370	5370	5370	5370	0
559	20231023	102800	64476470	5370	5370	5370	5370	0
560	20231023	102700	64476470	5370	5370	5370	5370	0
561	20231023	102600	64476470	5370	5370	5370	5370	0
562	20231023	102500	64476470	5370	5370	5370	5370	0
563	20231023	102400	64476470	5370	5370	5370	5370	0
564	20231023	102300	64476470	5370	5370	5370	5370	0
565	20231023	102200	64476470	5370	5370	5370	5370	0
566	20231023	102100	64476470	5370	5370	5370	5370	3
567	20231023	102000	64460360	5270	5270	5270	5270	0
568	20231023	101900	64460360	5270	5340	5340	5270	1700
569	20231023	101800	55454990	5340	5340	5340	5340	0
570	20231023	101700	55454990	5340	5340	5340	5340	0
571	20231023	101600	55454990	5340	5340	5340	5340	0
572	20231023	101500	55454990	5340	5340	5340	5340	14
573	20231023	101400	55380230	5380	5380	5380	5380	0
574	20231023	101300	55380230	5380	5380	5380	5380	0
575	20231023	101200	55380230	5380	5380	5380	5380	0
576	20231023	101100	55380230	5380	5380	5380	5380	1
577	20231023	101000	55374850	5330	5330	5330	5330	0
578	20231023	100900	55374850	5330	5350	5350	5330	1800
579	20231023	100800	45768440	5340	5340	5340	5340	27
580	20231023	100700	45624260	5370	5370	5370	5370	37
581	20231023	100600	45425570	5390	5390	5390	5390	0
582	20231023	100500	45425570	5390	5390	5390	5390	0
583	20231023	100400	45425570	5390	5390	5390	5390	1
584	20231023	100300	45420180	5380	5380	5380	5380	0
585	20231023	100200	45420180	5380	5380	5380	5380	0
586	20231023	100100	45420180	5380	5370	5380	5370	97
587	20231023	100000	44898370	5380	5380	5380	5380	0
588	20231023	095900	44898370	5380	5380	5380	5380	0
589	20231023	095800	44898370	5380	5380	5380	5380	0
590	20231023	095700	44898370	5380	5340	5380	5340	11
591	20231023	095600	44839440	5340	5340	5340	5340	0
592	20231023	095500	44839440	5340	5350	5350	5340	187
593	20231023	095400	43840400	5380	5380	5380	5380	0
594	20231023	095300	43840400	5380	5380	5380	5380	0
595	20231023	095200	43840400	5380	5380	5380	5380	0
596	20231023	095100	43840400	5380	5380	5380	5380	180
597	20231023	095000	42872000	5380	5380	5380	5380	46
598	20231023	094900	42624520	5340	5340	5340	5340	0
599	20231023	094800	42624520	5340	5340	5340	5340	0
600	20231023	094700	42624520	5340	5340	5340	5340	0
601	20231023	094600	42624520	5340	5340	5340	5340	0
602	20231023	094500	42624520	5340	5340	5340	5340	0
603	20231023	094400	42624520	5340	5350	5350	5340	200
604	20231023	094300	41555710	5350	5350	5350	5350	0
605	20231023	094200	41555710	5350	5350	5350	5350	0
606	20231023	094100	41555710	5350	5350	5350	5350	0
607	20231023	094000	41555710	5350	5350	5350	5350	0
608	20231023	093900	41555710	5350	5350	5350	5350	0
609	20231023	093800	41555710	5350	5350	5350	5350	0
610	20231023	093700	41555710	5350	5380	5380	5350	21
611	20231023	093600	41442940	5380	5370	5380	5370	50
612	20231023	093500	41173950	5370	5370	5370	5370	3
613	20231023	093400	41157840	5380	5380	5380	5380	0
614	20231023	093300	41157840	5380	5380	5380	5380	0
615	20231023	093200	41157840	5380	5370	5380	5370	18
616	20231023	093100	41061010	5380	5380	5380	5380	0
617	20231023	093000	41061010	5380	5380	5380	5380	0
618	20231023	092900	41061010	5380	5380	5380	5380	0
619	20231023	092800	41061010	5380	5370	5380	5370	40
620	20231023	092700	40845850	5380	5380	5380	5380	88
621	20231023	092600	40372410	5380	5370	5380	5370	24
622	20231023	092500	40243330	5380	5380	5380	5380	10
623	20231023	092400	40189530	5360	5360	5360	5360	0
624	20231023	092300	40189530	5360	5360	5360	5360	100
625	20231023	092200	39653530	5350	5350	5350	5350	412
626	20231023	092100	37449330	5330	5350	5350	5330	19
627	20231023	092000	37347700	5350	5350	5350	5350	0
628	20231023	091900	37347700	5350	5330	5350	5330	284
629	20231023	091800	35830060	5340	5340	5340	5340	394
630	20231023	091700	33726100	5340	5360	5360	5340	1200
631	20231023	091600	27303100	5370	5370	5370	5370	0
632	20231023	091500	27303100	5370	5360	5370	5360	126
633	20231023	091400	26627140	5360	5320	5360	5320	2
634	20231023	091300	26616460	5330	5330	5330	5330	0
635	20231023	091200	26616460	5330	5330	5330	5330	0
636	20231023	091100	26616460	5330	5330	5330	5330	0
637	20231023	091000	26616460	5330	5320	5330	5320	229
638	20231023	090900	25397030	5290	5290	5290	5290	0
639	20231023	090800	25397030	5290	5300	5300	5290	100
640	20231023	090700	24867470	5290	5300	5300	5290	197
641	20231023	090600	23824340	5300	5290	5300	5290	249
642	20231023	090500	22506050	5290	5290	5290	5290	233
643	20231023	090400	21273480	5290	5290	5290	5290	0
644	20231023	090300	21273480	5290	5320	5320	5290	1161
645	20231023	090200	15119990	5300	5310	5430	5300	2129
646	20231023	090100	3800350	5290	5290	5290	5290	52
647	20231023	090000	3525270	5290	5290	5290	5290	294