KissMeData/052260/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	192300	63484210	9610	9610	9610	9610	704
3	20231016	192200	63484210	9610	9610	9610	9610	0
4	20231016	192100	63484210	9610	9610	9610	9610	0
5	20231016	192000	63484210	9610	9610	9610	9610	0
6	20231016	191900	63484210	9610	9610	9610	9610	0
7	20231016	191800	63484210	9610	9610	9610	9610	0
8	20231016	191700	63484210	9610	9610	9610	9610	0
9	20231016	191600	63484210	9610	9610	9610	9610	0
10	20231016	191500	63484210	9610	9610	9610	9610	0
11	20231016	191400	63484210	9610	9610	9610	9610	0
12	20231016	191300	63484210	9610	9610	9610	9610	0
13	20231016	191200	63484210	9610	9610	9610	9610	0
14	20231016	191100	63484210	9610	9610	9610	9610	0
15	20231016	191000	63484210	9610	9610	9610	9610	0
16	20231016	190900	63484210	9610	9610	9610	9610	0
17	20231016	190800	63484210	9610	9610	9610	9610	0
18	20231016	190700	63484210	9610	9610	9610	9610	0
19	20231016	190600	63484210	9610	9610	9610	9610	0
20	20231016	190500	63484210	9610	9610	9610	9610	0
21	20231016	190400	63484210	9610	9610	9610	9610	0
22	20231016	190300	63484210	9610	9610	9610	9610	0
23	20231016	190200	63484210	9610	9610	9610	9610	0
24	20231016	190100	63484210	9610	9610	9610	9610	0
25	20231016	190000	63484210	9610	9610	9610	9610	0
26	20231016	185900	63484210	9610	9610	9610	9610	0
27	20231016	185800	63484210	9610	9610	9610	9610	0
28	20231016	185700	63484210	9610	9610	9610	9610	0
29	20231016	185600	63484210	9610	9610	9610	9610	0
30	20231016	185500	63484210	9610	9610	9610	9610	0
31	20231016	185400	63484210	9610	9610	9610	9610	0
32	20231016	185300	63484210	9610	9610	9610	9610	704
33	20231016	185200	63484210	9610	9610	9610	9610	0
34	20231016	185100	63484210	9610	9610	9610	9610	0
35	20231016	185000	63484210	9610	9610	9610	9610	0
36	20231016	184900	63484210	9610	9610	9610	9610	0
37	20231016	184800	63484210	9610	9610	9610	9610	0
38	20231016	184700	63484210	9610	9610	9610	9610	0
39	20231016	184600	63484210	9610	9610	9610	9610	0
40	20231016	184500	63484210	9610	9610	9610	9610	0
41	20231016	184400	63484210	9610	9610	9610	9610	0
42	20231016	184300	63484210	9610	9610	9610	9610	0
43	20231016	184200	63484210	9610	9610	9610	9610	0
44	20231016	184100	63484210	9610	9610	9610	9610	0
45	20231016	184000	63484210	9610	9610	9610	9610	0
46	20231016	183900	63484210	9610	9610	9610	9610	0
47	20231016	183800	63484210	9610	9610	9610	9610	0
48	20231016	183700	63484210	9610	9610	9610	9610	0
49	20231016	183600	63484210	9610	9610	9610	9610	0
50	20231016	183500	63484210	9610	9610	9610	9610	0
51	20231016	183400	63484210	9610	9610	9610	9610	0
52	20231016	183300	63484210	9610	9610	9610	9610	0
53	20231016	183200	63484210	9610	9610	9610	9610	0
54	20231016	183100	63484210	9610	9610	9610	9610	0
55	20231016	183000	63484210	9610	9610	9610	9610	0
56	20231016	182900	63484210	9610	9610	9610	9610	0
57	20231016	182800	63484210	9610	9610	9610	9610	0
58	20231016	182700	63484210	9610	9610	9610	9610	0
59	20231016	182600	63484210	9610	9610	9610	9610	0
60	20231016	182500	63484210	9610	9610	9610	9610	0
61	20231016	182400	63484210	9610	9610	9610	9610	0
62	20231016	182300	63484210	9610	9610	9610	9610	704
63	20231016	182200	63484210	9610	9610	9610	9610	0
64	20231016	182100	63484210	9610	9610	9610	9610	0
65	20231016	182000	63484210	9610	9610	9610	9610	0
66	20231016	181900	63484210	9610	9610	9610	9610	0
67	20231016	181800	63484210	9610	9610	9610	9610	0
68	20231016	181700	63484210	9610	9610	9610	9610	0
69	20231016	181600	63484210	9610	9610	9610	9610	0
70	20231016	181500	63484210	9610	9610	9610	9610	0
71	20231016	181400	63484210	9610	9610	9610	9610	0
72	20231016	181300	63484210	9610	9610	9610	9610	0
73	20231016	181200	63484210	9610	9610	9610	9610	0
74	20231016	181100	63484210	9610	9610	9610	9610	0
75	20231016	181000	63484210	9610	9610	9610	9610	0
76	20231016	180900	63484210	9610	9610	9610	9610	0
77	20231016	180800	63484210	9610	9610	9610	9610	0
78	20231016	180700	63484210	9610	9610	9610	9610	0
79	20231016	180600	63484210	9610	9610	9610	9610	0
80	20231016	180500	63484210	9610	9610	9610	9610	0
81	20231016	180400	63484210	9610	9610	9610	9610	0
82	20231016	180300	63484210	9610	9610	9610	9610	0
83	20231016	180200	63484210	9610	9610	9610	9610	0
84	20231016	180100	63484210	9610	9610	9610	9610	0
85	20231016	180000	63484210	9610	9610	9610	9610	0
86	20231016	175900	63484210	9610	9610	9610	9610	0
87	20231016	175800	63484210	9610	9610	9610	9610	0
88	20231016	175700	63484210	9610	9610	9610	9610	0
89	20231016	175600	63484210	9610	9610	9610	9610	0
90	20231016	175500	63484210	9610	9610	9610	9610	0
91	20231016	175400	63484210	9610	9610	9610	9610	0
92	20231016	175300	63484210	9610	9610	9610	9610	704
93	20231016	175200	63484210	9610	9610	9610	9610	0
94	20231016	175100	63484210	9610	9610	9610	9610	0
95	20231016	175000	63484210	9610	9610	9610	9610	0
96	20231016	174900	63484210	9610	9610	9610	9610	0
97	20231016	174800	63484210	9610	9610	9610	9610	0
98	20231016	174700	63484210	9610	9610	9610	9610	0
99	20231016	174600	63484210	9610	9610	9610	9610	0
100	20231016	174500	63484210	9610	9610	9610	9610	0
101	20231016	174400	63484210	9610	9610	9610	9610	0
102	20231016	174300	63484210	9610	9610	9610	9610	0
103	20231016	174200	63484210	9610	9610	9610	9610	0
104	20231016	174100	63484210	9610	9610	9610	9610	0
105	20231016	174000	63484210	9610	9610	9610	9610	0
106	20231016	173900	63484210	9610	9610	9610	9610	0
107	20231016	173800	63484210	9610	9610	9610	9610	0
108	20231016	173700	63484210	9610	9610	9610	9610	0
109	20231016	173600	63484210	9610	9610	9610	9610	0
110	20231016	173500	63484210	9610	9610	9610	9610	0
111	20231016	173400	63484210	9610	9610	9610	9610	0
112	20231016	173300	63484210	9610	9610	9610	9610	0
113	20231016	173200	63484210	9610	9610	9610	9610	0
114	20231016	173100	63484210	9610	9610	9610	9610	0
115	20231016	173000	63484210	9610	9610	9610	9610	0
116	20231016	172900	63484210	9610	9610	9610	9610	0
117	20231016	172800	63484210	9610	9610	9610	9610	0
118	20231016	172700	63484210	9610	9610	9610	9610	0
119	20231016	172600	63484210	9610	9610	9610	9610	0
120	20231016	172500	63484210	9610	9610	9610	9610	0
121	20231016	172400	63484210	9610	9610	9610	9610	0
122	20231016	172300	63484210	9610	9610	9610	9610	704
123	20231016	172200	63484210	9610	9610	9610	9610	0
124	20231016	172100	63484210	9610	9610	9610	9610	0
125	20231016	172000	63484210	9610	9610	9610	9610	0
126	20231016	171900	63484210	9610	9610	9610	9610	0
127	20231016	171800	63484210	9610	9610	9610	9610	0
128	20231016	171700	63484210	9610	9610	9610	9610	0
129	20231016	171600	63484210	9610	9610	9610	9610	0
130	20231016	171500	63484210	9610	9610	9610	9610	0
131	20231016	171400	63484210	9610	9610	9610	9610	0
132	20231016	171300	63484210	9610	9610	9610	9610	0
133	20231016	171200	63484210	9610	9610	9610	9610	0
134	20231016	171100	63484210	9610	9610	9610	9610	0
135	20231016	171000	63484210	9610	9610	9610	9610	0
136	20231016	170900	63484210	9610	9610	9610	9610	0
137	20231016	170800	63484210	9610	9610	9610	9610	0
138	20231016	170700	63484210	9610	9610	9610	9610	0
139	20231016	170600	63484210	9610	9610	9610	9610	0
140	20231016	170500	63484210	9610	9610	9610	9610	0
141	20231016	170400	63484210	9610	9610	9610	9610	0
142	20231016	170300	63484210	9610	9610	9610	9610	0
143	20231016	170200	63484210	9610	9610	9610	9610	0
144	20231016	170100	63484210	9610	9610	9610	9610	0
145	20231016	170000	63484210	9610	9610	9610	9610	0
146	20231016	165900	63484210	9610	9610	9610	9610	0
147	20231016	165800	63484210	9610	9610	9610	9610	0
148	20231016	165700	63484210	9610	9610	9610	9610	0
149	20231016	165600	63484210	9610	9610	9610	9610	0
150	20231016	165500	63484210	9610	9610	9610	9610	0
151	20231016	165400	63484210	9610	9610	9610	9610	0
152	20231016	165300	63484210	9610	9610	9610	9610	704
153	20231016	165200	63484210	9610	9610	9610	9610	0
154	20231016	165100	63484210	9610	9610	9610	9610	0
155	20231016	165000	63484210	9610	9610	9610	9610	0
156	20231016	164900	63484210	9610	9610	9610	9610	0
157	20231016	164800	63484210	9610	9610	9610	9610	0
158	20231016	164700	63484210	9610	9610	9610	9610	0
159	20231016	164600	63484210	9610	9610	9610	9610	0
160	20231016	164500	63484210	9610	9610	9610	9610	0
161	20231016	164400	63484210	9610	9610	9610	9610	0
162	20231016	164300	63484210	9610	9610	9610	9610	0
163	20231016	164200	63484210	9610	9610	9610	9610	0
164	20231016	164100	63484210	9610	9610	9610	9610	0
165	20231016	164000	63484210	9610	9610	9610	9610	0
166	20231016	163900	63484210	9610	9610	9610	9610	0
167	20231016	163800	63484210	9610	9610	9610	9610	0
168	20231016	163700	63484210	9610	9610	9610	9610	0
169	20231016	163600	63484210	9610	9610	9610	9610	0
170	20231016	163500	63484210	9610	9610	9610	9610	0
171	20231016	163400	63484210	9610	9610	9610	9610	0
172	20231016	163300	63484210	9610	9610	9610	9610	0
173	20231016	163200	63484210	9610	9610	9610	9610	0
174	20231016	163100	63484210	9610	9610	9610	9610	0
175	20231016	163000	63484210	9610	9610	9610	9610	0
176	20231016	162900	63484210	9610	9610	9610	9610	0
177	20231016	162800	63484210	9610	9610	9610	9610	0
178	20231016	162700	63484210	9610	9610	9610	9610	0
179	20231016	162600	63484210	9610	9610	9610	9610	0
180	20231016	162500	63484210	9610	9610	9610	9610	0
181	20231016	162400	63484210	9610	9610	9610	9610	0
182	20231016	162300	63484210	9610	9610	9610	9610	704
183	20231016	162200	63484210	9610	9610	9610	9610	0
184	20231016	162100	63484210	9610	9610	9610	9610	0
185	20231016	162000	63484210	9610	9610	9610	9610	0
186	20231016	161900	63484210	9610	9610	9610	9610	0
187	20231016	161800	63484210	9610	9610	9610	9610	0
188	20231016	161700	63484210	9610	9610	9610	9610	0
189	20231016	161600	63484210	9610	9610	9610	9610	0
190	20231016	161500	63484210	9610	9610	9610	9610	0
191	20231016	161400	63484210	9610	9610	9610	9610	0
192	20231016	161300	63484210	9610	9610	9610	9610	0
193	20231016	161200	63484210	9610	9610	9610	9610	0
194	20231016	161100	63484210	9610	9610	9610	9610	0
195	20231016	161000	63484210	9610	9610	9610	9610	0
196	20231016	160900	63484210	9610	9610	9610	9610	0
197	20231016	160800	63484210	9610	9610	9610	9610	0
198	20231016	160700	63484210	9610	9610	9610	9610	0
199	20231016	160600	63484210	9610	9610	9610	9610	0
200	20231016	160500	63484210	9610	9610	9610	9610	0
201	20231016	160400	63484210	9610	9610	9610	9610	0
202	20231016	160300	63484210	9610	9610	9610	9610	0
203	20231016	160200	63484210	9610	9610	9610	9610	0
204	20231016	160100	63484210	9610	9610	9610	9610	0
205	20231016	160000	63484210	9610	9610	9610	9610	0
206	20231016	155900	63484210	9610	9610	9610	9610	0
207	20231016	155800	63484210	9610	9610	9610	9610	0
208	20231016	155700	63484210	9610	9610	9610	9610	0
209	20231016	155600	63484210	9610	9610	9610	9610	0
210	20231016	155500	63484210	9610	9610	9610	9610	0
211	20231016	155400	63484210	9610	9610	9610	9610	0
212	20231016	155300	63484210	9610	9610	9610	9610	704
213	20231016	155200	63484210	9610	9610	9610	9610	0
214	20231016	155100	63484210	9610	9610	9610	9610	0
215	20231016	155000	63484210	9610	9610	9610	9610	0
216	20231016	154900	63484210	9610	9610	9610	9610	0
217	20231016	154800	63484210	9610	9610	9610	9610	0
218	20231016	154700	63484210	9610	9610	9610	9610	0
219	20231016	154600	63484210	9610	9610	9610	9610	0
220	20231016	154500	63484210	9610	9610	9610	9610	0
221	20231016	154400	63484210	9610	9610	9610	9610	0
222	20231016	154300	63484210	9610	9610	9610	9610	0
223	20231016	154200	63484210	9610	9610	9610	9610	0
224	20231016	154100	63484210	9610	9610	9610	9610	0
225	20231016	154000	63484210	9610	9610	9610	9610	0
226	20231016	153900	63484210	9610	9610	9610	9610	0
227	20231016	153800	63484210	9610	9610	9610	9610	0
228	20231016	153700	63484210	9610	9610	9610	9610	0
229	20231016	153600	63484210	9610	9610	9610	9610	0
230	20231016	153500	63484210	9610	9610	9610	9610	0
231	20231016	153400	63484210	9610	9610	9610	9610	0
232	20231016	153300	63484210	9610	9610	9610	9610	0
233	20231016	153200	63484210	9610	9610	9610	9610	0
234	20231016	153100	63484210	9610	9610	9610	9610	0
235	20231016	153000	63484210	9610	9610	9610	9610	704
236	20231016	152900	56718770	9690	9690	9690	9690	0
237	20231016	152800	56718770	9690	9690	9690	9690	0
238	20231016	152700	56718770	9690	9690	9690	9690	0
239	20231016	152600	56718770	9690	9690	9690	9690	0
240	20231016	152500	56718770	9690	9690	9690	9690	0
241	20231016	152400	56718770	9690	9690	9690	9690	0
242	20231016	152300	56718770	9690	9690	9690	9690	0
243	20231016	152200	56718770	9690	9690	9690	9690	0
244	20231016	152100	56718770	9690	9690	9690	9690	0
245	20231016	152000	56718770	9690	9690	9690	9690	0
246	20231016	151900	56718770	9690	9650	9690	9640	21
247	20231016	151800	56516050	9690	9690	9690	9690	3
248	20231016	151700	56486980	9690	9690	9690	9690	0
249	20231016	151600	56486980	9690	9690	9690	9690	2
250	20231016	151500	56467600	9690	9670	9690	9670	188
251	20231016	151400	54649260	9630	9630	9630	9630	0
252	20231016	151300	54649260	9630	9630	9630	9630	0
253	20231016	151200	54649260	9630	9640	9640	9630	16
254	20231016	151100	54495170	9680	9680	9680	9680	5
255	20231016	151000	54446770	9630	9630	9630	9630	0
256	20231016	150900	54446770	9630	9630	9630	9630	0
257	20231016	150800	54446770	9630	9680	9680	9630	13
258	20231016	150700	54321430	9680	9680	9680	9680	0
259	20231016	150600	54321430	9680	9680	9680	9680	0
260	20231016	150500	54321430	9680	9680	9680	9680	0
261	20231016	150400	54321430	9680	9680	9680	9680	2
262	20231016	150300	54302070	9690	9690	9690	9690	0
263	20231016	150200	54302070	9690	9690	9690	9690	0
264	20231016	150100	54302070	9690	9690	9690	9690	0
265	20231016	150000	54302070	9690	9690	9690	9690	0
266	20231016	145900	54302070	9690	9690	9690	9690	0
267	20231016	145800	54302070	9690	9690	9690	9690	0
268	20231016	145700	54302070	9690	9690	9690	9690	0
269	20231016	145600	54302070	9690	9620	9690	9620	221
270	20231016	145500	52174790	9620	9650	9690	9620	1626
271	20231016	145400	36503500	9650	9650	9650	9650	100
272	20231016	145300	35538500	9650	9650	9650	9650	0
273	20231016	145200	35538500	9650	9650	9650	9650	28
274	20231016	145100	35268300	9660	9660	9660	9660	0
275	20231016	145000	35268300	9660	9660	9660	9660	0
276	20231016	144900	35268300	9660	9660	9660	9660	31
277	20231016	144800	34968840	9660	9660	9660	9660	0
278	20231016	144700	34968840	9660	9660	9660	9660	0
279	20231016	144600	34968840	9660	9660	9660	9660	15
280	20231016	144500	34823940	9670	9690	9690	9670	61
281	20231016	144400	34233710	9670	9670	9670	9670	0
282	20231016	144300	34233710	9670	9670	9670	9670	0
283	20231016	144200	34233710	9670	9670	9670	9670	0
284	20231016	144100	34233710	9670	9670	9670	9670	1
285	20231016	144000	34224040	9660	9660	9660	9660	0
286	20231016	143900	34224040	9660	9660	9660	9660	0
287	20231016	143800	34224040	9660	9660	9660	9660	0
288	20231016	143700	34224040	9660	9660	9660	9660	0
289	20231016	143600	34224040	9660	9660	9660	9660	0
290	20231016	143500	34224040	9660	9660	9660	9660	0
291	20231016	143400	34224040	9660	9660	9660	9660	0
292	20231016	143300	34224040	9660	9660	9660	9660	0
293	20231016	143200	34224040	9660	9660	9660	9660	0
294	20231016	143100	34224040	9660	9660	9660	9660	0
295	20231016	143000	34224040	9660	9660	9660	9660	74
296	20231016	142900	33509200	9650	9650	9650	9650	0
297	20231016	142800	33509200	9650	9650	9650	9650	0
298	20231016	142700	33509200	9650	9650	9650	9650	0
299	20231016	142600	33509200	9650	9650	9650	9650	0
300	20231016	142500	33509200	9650	9650	9650	9650	0
301	20231016	142400	33509200	9650	9650	9650	9650	10
302	20231016	142300	33412700	9650	9650	9650	9650	10
303	20231016	142200	33316200	9660	9660	9660	9660	0
304	20231016	142100	33316200	9660	9660	9660	9660	0
305	20231016	142000	33316200	9660	9660	9660	9660	28
306	20231016	141900	33045720	9660	9660	9660	9660	0
307	20231016	141800	33045720	9660	9660	9660	9660	0
308	20231016	141700	33045720	9660	9660	9660	9660	0
309	20231016	141600	33045720	9660	9660	9660	9660	0
310	20231016	141500	33045720	9660	9660	9660	9660	0
311	20231016	141400	33045720	9660	9660	9660	9660	0
312	20231016	141300	33045720	9660	9660	9660	9660	0
313	20231016	141200	33045720	9660	9660	9660	9660	0
314	20231016	141100	33045720	9660	9660	9660	9660	0
315	20231016	141000	33045720	9660	9660	9660	9660	0
316	20231016	140900	33045720	9660	9660	9660	9660	1
317	20231016	140800	33036060	9650	9650	9650	9650	0
318	20231016	140700	33036060	9650	9650	9650	9650	0
319	20231016	140600	33036060	9650	9650	9650	9650	0
320	20231016	140500	33036060	9650	9650	9650	9650	0
321	20231016	140400	33036060	9650	9650	9650	9650	0
322	20231016	140300	33036060	9650	9650	9650	9650	0
323	20231016	140200	33036060	9650	9650	9650	9650	0
324	20231016	140100	33036060	9650	9650	9650	9650	0
325	20231016	140000	33036060	9650	9650	9650	9650	0
326	20231016	135900	33036060	9650	9650	9650	9650	0
327	20231016	135800	33036060	9650	9650	9650	9650	0
328	20231016	135700	33036060	9650	9650	9650	9650	0
329	20231016	135600	33036060	9650	9650	9650	9650	0
330	20231016	135500	33036060	9650	9650	9650	9650	0
331	20231016	135400	33036060	9650	9650	9650	9650	0
332	20231016	135300	33036060	9650	9660	9660	9650	348
333	20231016	135200	29677560	9660	9660	9660	9660	10
334	20231016	135100	29580960	9650	9650	9650	9650	0
335	20231016	135000	29580960	9650	9650	9650	9650	0
336	20231016	134900	29580960	9650	9650	9650	9650	0
337	20231016	134800	29580960	9650	9650	9650	9650	0
338	20231016	134700	29580960	9650	9650	9650	9650	0
339	20231016	134600	29580960	9650	9650	9650	9650	0
340	20231016	134500	29580960	9650	9650	9650	9650	0
341	20231016	134400	29580960	9650	9650	9650	9650	0
342	20231016	134300	29580960	9650	9690	9690	9650	20
343	20231016	134200	29387230	9690	9690	9690	9690	0
344	20231016	134100	29387230	9690	9690	9690	9690	150
345	20231016	134000	27933730	9650	9650	9650	9650	0
346	20231016	133900	27933730	9650	9650	9650	9650	0
347	20231016	133800	27933730	9650	9650	9650	9650	1
348	20231016	133700	27924080	9650	9650	9650	9650	0
349	20231016	133600	27924080	9650	9650	9650	9650	0
350	20231016	133500	27924080	9650	9650	9650	9650	0
351	20231016	133400	27924080	9650	9650	9650	9650	0
352	20231016	133300	27924080	9650	9650	9650	9650	0
353	20231016	133200	27924080	9650	9650	9650	9650	0
354	20231016	133100	27924080	9650	9650	9650	9650	0
355	20231016	133000	27924080	9650	9650	9650	9650	0
356	20231016	132900	27924080	9650	9650	9650	9650	22
357	20231016	132800	27711780	9650	9650	9650	9650	0
358	20231016	132700	27711780	9650	9650	9650	9650	0
359	20231016	132600	27711780	9650	9650	9650	9650	0
360	20231016	132500	27711780	9650	9650	9650	9650	0
361	20231016	132400	27711780	9650	9650	9650	9650	0
362	20231016	132300	27711780	9650	9650	9650	9650	3
363	20231016	132200	27682830	9690	9690	9690	9690	0
364	20231016	132100	27682830	9690	9690	9690	9690	0
365	20231016	132000	27682830	9690	9690	9690	9690	0
366	20231016	131900	27682830	9690	9690	9690	9690	1
367	20231016	131800	27673140	9660	9660	9660	9660	0
368	20231016	131700	27673140	9660	9680	9690	9660	25
369	20231016	131600	27431590	9680	9680	9680	9680	0
370	20231016	131500	27431590	9680	9680	9680	9680	1
371	20231016	131400	27421910	9670	9670	9670	9670	3
372	20231016	131300	27392900	9670	9670	9670	9670	0
373	20231016	131200	27392900	9670	9670	9670	9670	1
374	20231016	131100	27383230	9660	9670	9670	9660	237
375	20231016	131000	25091510	9670	9670	9670	9670	0
376	20231016	130900	25091510	9670	9670	9670	9670	0
377	20231016	130800	25091510	9670	9670	9670	9670	0
378	20231016	130700	25091510	9670	9670	9670	9670	0
379	20231016	130600	25091510	9670	9670	9670	9670	0
380	20231016	130500	25091510	9670	9670	9670	9670	0
381	20231016	130400	25091510	9670	9670	9670	9670	0
382	20231016	130300	25091510	9670	9670	9670	9670	0
383	20231016	130200	25091510	9670	9670	9670	9670	0
384	20231016	130100	25091510	9670	9670	9670	9670	0
385	20231016	130000	25091510	9670	9670	9670	9670	0
386	20231016	125900	25091510	9670	9670	9670	9670	0
387	20231016	125800	25091510	9670	9670	9670	9670	0
388	20231016	125700	25091510	9670	9670	9670	9670	0
389	20231016	125600	25091510	9670	9670	9670	9670	0
390	20231016	125500	25091510	9670	9670	9670	9670	0
391	20231016	125400	25091510	9670	9670	9670	9670	0
392	20231016	125300	25091510	9670	9670	9670	9670	0
393	20231016	125200	25091510	9670	9670	9670	9670	0
394	20231016	125100	25091510	9670	9670	9670	9670	0
395	20231016	125000	25091510	9670	9670	9670	9670	0
396	20231016	124900	25091510	9670	9670	9670	9670	0
397	20231016	124800	25091510	9670	9670	9670	9670	0
398	20231016	124700	25091510	9670	9670	9670	9670	0
399	20231016	124600	25091510	9670	9670	9670	9670	0
400	20231016	124500	25091510	9670	9670	9670	9670	0
401	20231016	124400	25091510	9670	9670	9670	9670	0
402	20231016	124300	25091510	9670	9670	9670	9670	0
403	20231016	124200	25091510	9670	9670	9670	9670	0
404	20231016	124100	25091510	9670	9670	9670	9670	0
405	20231016	124000	25091510	9670	9670	9670	9670	1
406	20231016	123900	25081840	9670	9670	9670	9670	48
407	20231016	123800	24617680	9700	9700	9700	9700	0
408	20231016	123700	24617680	9700	9700	9700	9700	0
409	20231016	123600	24617680	9700	9700	9700	9700	0
410	20231016	123500	24617680	9700	9700	9700	9700	0
411	20231016	123400	24617680	9700	9700	9700	9700	0
412	20231016	123300	24617680	9700	9700	9700	9700	0
413	20231016	123200	24617680	9700	9700	9700	9700	0
414	20231016	123100	24617680	9700	9700	9700	9700	0
415	20231016	123000	24617680	9700	9700	9700	9700	0
416	20231016	122900	24617680	9700	9700	9700	9700	0
417	20231016	122800	24617680	9700	9700	9700	9700	0
418	20231016	122700	24617680	9700	9700	9700	9700	0
419	20231016	122600	24617680	9700	9700	9700	9700	0
420	20231016	122500	24617680	9700	9700	9700	9700	0
421	20231016	122400	24617680	9700	9700	9700	9700	0
422	20231016	122300	24617680	9700	9700	9700	9700	0
423	20231016	122200	24617680	9700	9700	9700	9700	0
424	20231016	122100	24617680	9700	9700	9700	9700	0
425	20231016	122000	24617680	9700	9710	9710	9700	27
426	20231016	121900	24355600	9720	9720	9720	9720	0
427	20231016	121800	24355600	9720	9720	9720	9720	0
428	20231016	121700	24355600	9720	9720	9720	9720	0
429	20231016	121600	24355600	9720	9720	9720	9720	0
430	20231016	121500	24355600	9720	9720	9720	9720	0
431	20231016	121400	24355600	9720	9720	9720	9720	0
432	20231016	121300	24355600	9720	9720	9720	9720	0
433	20231016	121200	24355600	9720	9720	9720	9720	0
434	20231016	121100	24355600	9720	9720	9720	9720	0
435	20231016	121000	24355600	9720	9720	9720	9720	0
436	20231016	120900	24355600	9720	9720	9720	9720	0
437	20231016	120800	24355600	9720	9720	9720	9720	0
438	20231016	120700	24355600	9720	9720	9720	9720	0
439	20231016	120600	24355600	9720	9720	9720	9720	0
440	20231016	120500	24355600	9720	9690	9720	9690	2
441	20231016	120400	24336190	9700	9700	9700	9700	30
442	20231016	120300	24045190	9700	9700	9700	9700	0
443	20231016	120200	24045190	9700	9700	9700	9700	50
444	20231016	120100	23560190	9700	9700	9700	9700	39
445	20231016	120000	23181890	9720	9720	9720	9720	0
446	20231016	115900	23181890	9720	9720	9720	9720	0
447	20231016	115800	23181890	9720	9720	9720	9720	90
448	20231016	115700	22307090	9720	9720	9720	9720	0
449	20231016	115600	22307090	9720	9720	9720	9720	0
450	20231016	115500	22307090	9720	9720	9720	9720	0
451	20231016	115400	22307090	9720	9720	9720	9720	0
452	20231016	115300	22307090	9720	9720	9720	9720	0
453	20231016	115200	22307090	9720	9720	9720	9720	0
454	20231016	115100	22307090	9720	9720	9720	9720	0
455	20231016	115000	22307090	9720	9720	9720	9720	0
456	20231016	114900	22307090	9720	9720	9720	9720	0
457	20231016	114800	22307090	9720	9720	9720	9720	0
458	20231016	114700	22307090	9720	9720	9720	9720	19
459	20231016	114600	22122410	9720	9720	9720	9720	0
460	20231016	114500	22122410	9720	9690	9720	9690	121
461	20231016	114400	20948190	9690	9690	9690	9690	0
462	20231016	114300	20948190	9690	9690	9690	9690	0
463	20231016	114200	20948190	9690	9690	9690	9690	9
464	20231016	114100	20860980	9690	9680	9690	9680	100
465	20231016	114000	19892390	9680	9670	9680	9670	100
466	20231016	113900	18924700	9640	9640	9640	9640	0
467	20231016	113800	18924700	9640	9640	9640	9640	0
468	20231016	113700	18924700	9640	9640	9640	9640	0
469	20231016	113600	18924700	9640	9640	9640	9640	0
470	20231016	113500	18924700	9640	9640	9640	9640	0
471	20231016	113400	18924700	9640	9640	9640	9640	0
472	20231016	113300	18924700	9640	9640	9640	9640	0
473	20231016	113200	18924700	9640	9640	9640	9640	0
474	20231016	113100	18924700	9640	9640	9640	9640	0
475	20231016	113000	18924700	9640	9640	9640	9640	0
476	20231016	112900	18924700	9640	9640	9640	9640	0
477	20231016	112800	18924700	9640	9640	9640	9640	0
478	20231016	112700	18924700	9640	9640	9640	9640	0
479	20231016	112600	18924700	9640	9640	9640	9640	0
480	20231016	112500	18924700	9640	9640	9640	9640	0
481	20231016	112400	18924700	9640	9640	9640	9640	1
482	20231016	112300	18915060	9640	9640	9640	9640	108
483	20231016	112200	17873940	9640	9640	9640	9640	98
484	20231016	112100	16929220	9640	9640	9640	9640	0
485	20231016	112000	16929220	9640	9640	9640	9640	0
486	20231016	111900	16929220	9640	9640	9640	9640	0
487	20231016	111800	16929220	9640	9650	9650	9640	85
488	20231016	111700	16109520	9670	9670	9670	9670	0
489	20231016	111600	16109520	9670	9670	9670	9670	29
490	20231016	111500	15829090	9670	9670	9670	9670	0
491	20231016	111400	15829090	9670	9670	9670	9670	0
492	20231016	111300	15829090	9670	9670	9670	9670	2
493	20231016	111200	15809750	9670	9670	9670	9670	30
494	20231016	111100	15519650	9650	9650	9650	9650	50
495	20231016	111000	15037150	9650	9650	9650	9650	0
496	20231016	110900	15037150	9650	9650	9650	9650	0
497	20231016	110800	15037150	9650	9650	9650	9650	0
498	20231016	110700	15037150	9650	9650	9650	9650	0
499	20231016	110600	15037150	9650	9650	9650	9650	0
500	20231016	110500	15037150	9650	9650	9650	9650	0
501	20231016	110400	15037150	9650	9660	9660	9650	87
502	20231016	110300	14196740	9680	9680	9680	9680	0
503	20231016	110200	14196740	9680	9680	9680	9680	0
504	20231016	110100	14196740	9680	9680	9680	9680	0
505	20231016	110000	14196740	9680	9680	9680	9680	0
506	20231016	105900	14196740	9680	9680	9680	9680	0
507	20231016	105800	14196740	9680	9680	9680	9680	0
508	20231016	105700	14196740	9680	9680	9680	9680	0
509	20231016	105600	14196740	9680	9680	9680	9680	10
510	20231016	105500	14099940	9660	9660	9660	9660	0
511	20231016	105400	14099940	9660	9660	9660	9660	0
512	20231016	105300	14099940	9660	9660	9660	9660	0
513	20231016	105200	14099940	9660	9660	9660	9660	0
514	20231016	105100	14099940	9660	9660	9660	9660	0
515	20231016	105000	14099940	9660	9660	9660	9660	0
516	20231016	104900	14099940	9660	9660	9660	9660	0
517	20231016	104800	14099940	9660	9660	9660	9660	28
518	20231016	104700	13829460	9680	9680	9680	9680	0
519	20231016	104600	13829460	9680	9680	9680	9680	9
520	20231016	104500	13742340	9660	9660	9660	9660	0
521	20231016	104400	13742340	9660	9660	9660	9660	0
522	20231016	104300	13742340	9660	9660	9660	9660	0
523	20231016	104200	13742340	9660	9660	9660	9660	0
524	20231016	104100	13742340	9660	9660	9660	9660	0
525	20231016	104000	13742340	9660	9660	9660	9660	0
526	20231016	103900	13742340	9660	9660	9660	9660	0
527	20231016	103800	13742340	9660	9660	9660	9660	0
528	20231016	103700	13742340	9660	9660	9660	9660	0
529	20231016	103600	13742340	9660	9660	9660	9660	1
530	20231016	103500	13732680	9680	9680	9680	9680	0
531	20231016	103400	13732680	9680	9680	9680	9680	0
532	20231016	103300	13732680	9680	9680	9680	9680	0
533	20231016	103200	13732680	9680	9680	9680	9680	0
534	20231016	103100	13732680	9680	9680	9680	9680	0
535	20231016	103000	13732680	9680	9680	9680	9680	0
536	20231016	102900	13732680	9680	9680	9680	9680	0
537	20231016	102800	13732680	9680	9650	9680	9650	4
538	20231016	102700	13694020	9640	9640	9640	9640	0
539	20231016	102600	13694020	9640	9640	9640	9640	0
540	20231016	102500	13694020	9640	9640	9640	9640	0
541	20231016	102400	13694020	9640	9640	9640	9640	0
542	20231016	102300	13694020	9640	9640	9640	9640	0
543	20231016	102200	13694020	9640	9640	9640	9640	0
544	20231016	102100	13694020	9640	9640	9640	9640	0
545	20231016	102000	13694020	9640	9640	9640	9640	0
546	20231016	101900	13694020	9640	9650	9650	9640	116
547	20231016	101800	12574890	9640	9640	9640	9640	0
548	20231016	101700	12574890	9640	9640	9640	9640	0
549	20231016	101600	12574890	9640	9640	9640	9640	0
550	20231016	101500	12574890	9640	9640	9640	9640	0
551	20231016	101400	12574890	9640	9640	9640	9640	0
552	20231016	101300	12574890	9640	9640	9640	9640	0
553	20231016	101200	12574890	9640	9640	9640	9640	0
554	20231016	101100	12574890	9640	9640	9640	9640	0
555	20231016	101000	12574890	9640	9640	9640	9640	0
556	20231016	100900	12574890	9640	9650	9650	9640	87
557	20231016	100800	11735930	9680	9680	9680	9680	0
558	20231016	100700	11735930	9680	9680	9680	9680	0
559	20231016	100600	11735930	9680	9680	9680	9680	10
560	20231016	100500	11639130	9690	9690	9690	9690	0
561	20231016	100400	11639130	9690	9690	9690	9690	1
562	20231016	100300	11629440	9650	9650	9650	9650	56
563	20231016	100200	11089040	9690	9690	9690	9690	0
564	20231016	100100	11089040	9690	9690	9690	9690	0
565	20231016	100000	11089040	9690	9690	9690	9690	0
566	20231016	095900	11089040	9690	9690	9690	9690	0
567	20231016	095800	11089040	9690	9690	9690	9690	0
568	20231016	095700	11089040	9690	9660	9690	9650	137
569	20231016	095600	9766140	9690	9690	9690	9690	0
570	20231016	095500	9766140	9690	9690	9690	9690	0
571	20231016	095400	9766140	9690	9690	9690	9690	1
572	20231016	095300	9756450	9690	9690	9690	9690	1
573	20231016	095200	9746760	9660	9660	9660	9660	10
574	20231016	095100	9650160	9690	9690	9690	9690	0
575	20231016	095000	9650160	9690	9690	9690	9690	0
576	20231016	094900	9650160	9690	9690	9690	9690	0
577	20231016	094800	9650160	9690	9690	9690	9690	10
578	20231016	094700	9553260	9700	9700	9700	9700	0
579	20231016	094600	9553260	9700	9700	9700	9700	0
580	20231016	094500	9553260	9700	9670	9700	9670	42
581	20231016	094400	9147090	9700	9700	9700	9700	1
582	20231016	094300	9137390	9670	9680	9680	9670	100
583	20231016	094200	8169920	9700	9700	9700	9700	1
584	20231016	094100	8160220	9680	9680	9680	9680	26
585	20231016	094000	7908540	9700	9700	9700	9700	0
586	20231016	093900	7908540	9700	9700	9700	9700	0
587	20231016	093800	7908540	9700	9700	9700	9700	0
588	20231016	093700	7908540	9700	9700	9700	9700	0
589	20231016	093600	7908540	9700	9700	9700	9700	5
590	20231016	093500	7860040	9700	9700	9700	9700	1
591	20231016	093400	7850340	9700	9700	9700	9700	4
592	20231016	093300	7811540	9700	9700	9700	9700	1
593	20231016	093200	7801840	9700	9700	9700	9700	0
594	20231016	093100	7801840	9700	9680	9700	9680	11
595	20231016	093000	7695340	9680	9680	9680	9680	5
596	20231016	092900	7646940	9700	9670	9700	9670	87
597	20231016	092800	6804510	9670	9670	9670	9670	51
598	20231016	092700	6311340	9710	9710	9710	9710	0
599	20231016	092600	6311340	9710	9680	9710	9680	2
600	20231016	092500	6291950	9710	9710	9710	9710	1
601	20231016	092400	6282240	9690	9690	9690	9690	20
602	20231016	092300	6088440	9720	9720	9720	9720	0
603	20231016	092200	6088440	9720	9720	9720	9720	4
604	20231016	092100	6049560	9720	9720	9720	9720	0
605	20231016	092000	6049560	9720	9720	9720	9720	0
606	20231016	091900	6049560	9720	9720	9720	9720	0
607	20231016	091800	6049560	9720	9720	9720	9720	0
608	20231016	091700	6049560	9720	9720	9720	9720	0
609	20231016	091600	6049560	9720	9720	9720	9720	0
610	20231016	091500	6049560	9720	9720	9720	9720	0
611	20231016	091400	6049560	9720	9720	9720	9720	0
612	20231016	091300	6049560	9720	9720	9720	9720	0
613	20231016	091200	6049560	9720	9720	9720	9720	0
614	20231016	091100	6049560	9720	9720	9720	9720	0
615	20231016	091000	6049560	9720	9700	9720	9700	2
616	20231016	090900	6030140	9680	9680	9680	9680	0
617	20231016	090800	6030140	9680	9680	9680	9680	0
618	20231016	090700	6030140	9680	9680	9680	9680	0
619	20231016	090600	6030140	9680	9680	9680	9680	0
620	20231016	090500	6030140	9680	9680	9680	9680	55
621	20231016	090400	5497740	9680	9680	9680	9680	6
622	20231016	090300	5439660	9610	9610	9610	9610	0
623	20231016	090200	5439660	9610	9620	9620	9610	40
624	20231016	090100	5055010	9760	9760	9760	9760	1
625	20231016	090000	5045250	9610	9610	9610	9610	525