KissMeData/052330/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192200	145018300	6930	6930	6930	6930	40
3	20231023	192100	145018300	6930	6930	6930	6930	0
4	20231023	192000	145018300	6930	6930	6930	6930	0
5	20231023	191900	145018300	6930	6930	6930	6930	0
6	20231023	191800	145018300	6930	6930	6930	6930	0
7	20231023	191700	145018300	6930	6930	6930	6930	0
8	20231023	191600	145018300	6930	6930	6930	6930	0
9	20231023	191500	145018300	6930	6930	6930	6930	0
10	20231023	191400	145018300	6930	6930	6930	6930	0
11	20231023	191300	145018300	6930	6930	6930	6930	0
12	20231023	191200	145018300	6930	6930	6930	6930	0
13	20231023	191100	145018300	6930	6930	6930	6930	0
14	20231023	191000	145018300	6930	6930	6930	6930	0
15	20231023	190900	145018300	6930	6930	6930	6930	0
16	20231023	190800	145018300	6930	6930	6930	6930	0
17	20231023	190700	145018300	6930	6930	6930	6930	0
18	20231023	190600	145018300	6930	6930	6930	6930	0
19	20231023	190500	145018300	6930	6930	6930	6930	0
20	20231023	190400	145018300	6930	6930	6930	6930	0
21	20231023	190300	145018300	6930	6930	6930	6930	0
22	20231023	190200	145018300	6930	6930	6930	6930	0
23	20231023	190100	145018300	6930	6930	6930	6930	0
24	20231023	190000	145018300	6930	6930	6930	6930	0
25	20231023	185900	145018300	6930	6930	6930	6930	0
26	20231023	185800	145018300	6930	6930	6930	6930	0
27	20231023	185700	145018300	6930	6930	6930	6930	0
28	20231023	185600	145018300	6930	6930	6930	6930	0
29	20231023	185500	145018300	6930	6930	6930	6930	0
30	20231023	185400	145018300	6930	6930	6930	6930	0
31	20231023	185300	145018300	6930	6930	6930	6930	0
32	20231023	185200	145018300	6930	6930	6930	6930	40
33	20231023	185100	145018300	6930	6930	6930	6930	0
34	20231023	185000	145018300	6930	6930	6930	6930	0
35	20231023	184900	145018300	6930	6930	6930	6930	0
36	20231023	184800	145018300	6930	6930	6930	6930	0
37	20231023	184700	145018300	6930	6930	6930	6930	0
38	20231023	184600	145018300	6930	6930	6930	6930	0
39	20231023	184500	145018300	6930	6930	6930	6930	0
40	20231023	184400	145018300	6930	6930	6930	6930	0
41	20231023	184300	145018300	6930	6930	6930	6930	0
42	20231023	184200	145018300	6930	6930	6930	6930	0
43	20231023	184100	145018300	6930	6930	6930	6930	0
44	20231023	184000	145018300	6930	6930	6930	6930	0
45	20231023	183900	145018300	6930	6930	6930	6930	0
46	20231023	183800	145018300	6930	6930	6930	6930	0
47	20231023	183700	145018300	6930	6930	6930	6930	0
48	20231023	183600	145018300	6930	6930	6930	6930	0
49	20231023	183500	145018300	6930	6930	6930	6930	0
50	20231023	183400	145018300	6930	6930	6930	6930	0
51	20231023	183300	145018300	6930	6930	6930	6930	0
52	20231023	183200	145018300	6930	6930	6930	6930	0
53	20231023	183100	145018300	6930	6930	6930	6930	0
54	20231023	183000	145018300	6930	6930	6930	6930	0
55	20231023	182900	145018300	6930	6930	6930	6930	0
56	20231023	182800	145018300	6930	6930	6930	6930	0
57	20231023	182700	145018300	6930	6930	6930	6930	0
58	20231023	182600	145018300	6930	6930	6930	6930	0
59	20231023	182500	145018300	6930	6930	6930	6930	0
60	20231023	182400	145018300	6930	6930	6930	6930	0
61	20231023	182300	145018300	6930	6930	6930	6930	0
62	20231023	182200	145018300	6930	6930	6930	6930	40
63	20231023	182100	145018300	6930	6930	6930	6930	0
64	20231023	182000	145018300	6930	6930	6930	6930	0
65	20231023	181900	145018300	6930	6930	6930	6930	0
66	20231023	181800	145018300	6930	6930	6930	6930	0
67	20231023	181700	145018300	6930	6930	6930	6930	0
68	20231023	181600	145018300	6930	6930	6930	6930	0
69	20231023	181500	145018300	6930	6930	6930	6930	0
70	20231023	181400	145018300	6930	6930	6930	6930	0
71	20231023	181300	145018300	6930	6930	6930	6930	0
72	20231023	181200	145018300	6930	6930	6930	6930	0
73	20231023	181100	145018300	6930	6930	6930	6930	0
74	20231023	181000	145018300	6930	6930	6930	6930	0
75	20231023	180900	145018300	6930	6930	6930	6930	0
76	20231023	180800	145018300	6930	6930	6930	6930	0
77	20231023	180700	145018300	6930	6930	6930	6930	0
78	20231023	180600	145018300	6930	6930	6930	6930	0
79	20231023	180500	145018300	6930	6930	6930	6930	0
80	20231023	180400	145018300	6930	6930	6930	6930	0
81	20231023	180300	145018300	6930	6930	6930	6930	0
82	20231023	180200	145018300	6930	6930	6930	6930	0
83	20231023	180100	145018300	6930	6930	6930	6930	0
84	20231023	180000	145018300	6930	6930	6930	6930	0
85	20231023	175900	145018300	6930	6930	6930	6930	0
86	20231023	175800	145018300	6930	6930	6930	6930	0
87	20231023	175700	145018300	6930	6930	6930	6930	0
88	20231023	175600	145018300	6930	6930	6930	6930	0
89	20231023	175500	145018300	6930	6930	6930	6930	0
90	20231023	175400	145018300	6930	6930	6930	6930	0
91	20231023	175300	145018300	6930	6930	6930	6930	0
92	20231023	175200	145018300	6930	6930	6930	6930	40
93	20231023	175100	145018300	6930	6930	6930	6930	0
94	20231023	175000	145018300	6930	6930	6930	6930	0
95	20231023	174900	145018300	6930	6930	6930	6930	0
96	20231023	174800	145018300	6930	6930	6930	6930	0
97	20231023	174700	145018300	6930	6930	6930	6930	0
98	20231023	174600	145018300	6930	6930	6930	6930	0
99	20231023	174500	145018300	6930	6930	6930	6930	0
100	20231023	174400	145018300	6930	6930	6930	6930	0
101	20231023	174300	145018300	6930	6930	6930	6930	0
102	20231023	174200	145018300	6930	6930	6930	6930	0
103	20231023	174100	145018300	6930	6930	6930	6930	0
104	20231023	174000	145018300	6930	6930	6930	6930	0
105	20231023	173900	145018300	6930	6930	6930	6930	0
106	20231023	173800	145018300	6930	6930	6930	6930	0
107	20231023	173700	145018300	6930	6930	6930	6930	0
108	20231023	173600	145018300	6930	6930	6930	6930	0
109	20231023	173500	145018300	6930	6930	6930	6930	0
110	20231023	173400	145018300	6930	6930	6930	6930	0
111	20231023	173300	145018300	6930	6930	6930	6930	0
112	20231023	173200	145018300	6930	6930	6930	6930	0
113	20231023	173100	145018300	6930	6930	6930	6930	0
114	20231023	173000	145018300	6930	6930	6930	6930	0
115	20231023	172900	145018300	6930	6930	6930	6930	0
116	20231023	172800	145018300	6930	6930	6930	6930	0
117	20231023	172700	145018300	6930	6930	6930	6930	0
118	20231023	172600	145018300	6930	6930	6930	6930	0
119	20231023	172500	145018300	6930	6930	6930	6930	0
120	20231023	172400	145018300	6930	6930	6930	6930	0
121	20231023	172300	145018300	6930	6930	6930	6930	0
122	20231023	172200	145018300	6930	6930	6930	6930	40
123	20231023	172100	145018300	6930	6930	6930	6930	0
124	20231023	172000	145018300	6930	6930	6930	6930	0
125	20231023	171900	145018300	6930	6930	6930	6930	0
126	20231023	171800	145018300	6930	6930	6930	6930	0
127	20231023	171700	145018300	6930	6930	6930	6930	0
128	20231023	171600	145018300	6930	6930	6930	6930	0
129	20231023	171500	145018300	6930	6930	6930	6930	0
130	20231023	171400	145018300	6930	6930	6930	6930	0
131	20231023	171300	145018300	6930	6930	6930	6930	0
132	20231023	171200	145018300	6930	6930	6930	6930	0
133	20231023	171100	145018300	6930	6930	6930	6930	0
134	20231023	171000	145018300	6930	6930	6930	6930	0
135	20231023	170900	145018300	6930	6930	6930	6930	0
136	20231023	170800	145018300	6930	6930	6930	6930	0
137	20231023	170700	145018300	6930	6930	6930	6930	0
138	20231023	170600	145018300	6930	6930	6930	6930	0
139	20231023	170500	145018300	6930	6930	6930	6930	0
140	20231023	170400	145018300	6930	6930	6930	6930	0
141	20231023	170300	145018300	6930	6930	6930	6930	0
142	20231023	170200	145018300	6930	6930	6930	6930	0
143	20231023	170100	145018300	6930	6930	6930	6930	0
144	20231023	170000	145018300	6930	6930	6930	6930	0
145	20231023	165900	145018300	6930	6930	6930	6930	0
146	20231023	165800	145018300	6930	6930	6930	6930	0
147	20231023	165700	145018300	6930	6930	6930	6930	0
148	20231023	165600	145018300	6930	6930	6930	6930	0
149	20231023	165500	145018300	6930	6930	6930	6930	0
150	20231023	165400	145018300	6930	6930	6930	6930	0
151	20231023	165300	145018300	6930	6930	6930	6930	0
152	20231023	165200	145018300	6930	6930	6930	6930	40
153	20231023	165100	145018300	6930	6930	6930	6930	0
154	20231023	165000	145018300	6930	6930	6930	6930	0
155	20231023	164900	145018300	6930	6930	6930	6930	0
156	20231023	164800	145018300	6930	6930	6930	6930	0
157	20231023	164700	145018300	6930	6930	6930	6930	0
158	20231023	164600	145018300	6930	6930	6930	6930	0
159	20231023	164500	145018300	6930	6930	6930	6930	0
160	20231023	164400	145018300	6930	6930	6930	6930	0
161	20231023	164300	145018300	6930	6930	6930	6930	0
162	20231023	164200	145018300	6930	6930	6930	6930	0
163	20231023	164100	145018300	6930	6930	6930	6930	0
164	20231023	164000	145018300	6930	6930	6930	6930	0
165	20231023	163900	145018300	6930	6930	6930	6930	0
166	20231023	163800	145018300	6930	6930	6930	6930	0
167	20231023	163700	145018300	6930	6930	6930	6930	0
168	20231023	163600	145018300	6930	6930	6930	6930	0
169	20231023	163500	145018300	6930	6930	6930	6930	0
170	20231023	163400	145018300	6930	6930	6930	6930	0
171	20231023	163300	145018300	6930	6930	6930	6930	0
172	20231023	163200	145018300	6930	6930	6930	6930	0
173	20231023	163100	145018300	6930	6930	6930	6930	0
174	20231023	163000	145018300	6930	6930	6930	6930	0
175	20231023	162900	145018300	6930	6930	6930	6930	0
176	20231023	162800	145018300	6930	6930	6930	6930	0
177	20231023	162700	145018300	6930	6930	6930	6930	0
178	20231023	162600	145018300	6930	6930	6930	6930	0
179	20231023	162500	145018300	6930	6930	6930	6930	0
180	20231023	162400	145018300	6930	6930	6930	6930	0
181	20231023	162300	145018300	6930	6930	6930	6930	0
182	20231023	162200	145018300	6930	6930	6930	6930	40
183	20231023	162100	145018300	6930	6930	6930	6930	0
184	20231023	162000	145018300	6930	6930	6930	6930	0
185	20231023	161900	145018300	6930	6930	6930	6930	0
186	20231023	161800	145018300	6930	6930	6930	6930	0
187	20231023	161700	145018300	6930	6930	6930	6930	0
188	20231023	161600	145018300	6930	6930	6930	6930	0
189	20231023	161500	145018300	6930	6930	6930	6930	0
190	20231023	161400	145018300	6930	6930	6930	6930	0
191	20231023	161300	145018300	6930	6930	6930	6930	0
192	20231023	161200	145018300	6930	6930	6930	6930	0
193	20231023	161100	145018300	6930	6930	6930	6930	0
194	20231023	161000	145018300	6930	6930	6930	6930	0
195	20231023	160900	145018300	6930	6930	6930	6930	0
196	20231023	160800	145018300	6930	6930	6930	6930	0
197	20231023	160700	145018300	6930	6930	6930	6930	0
198	20231023	160600	145018300	6930	6930	6930	6930	0
199	20231023	160500	145018300	6930	6930	6930	6930	0
200	20231023	160400	145018300	6930	6930	6930	6930	0
201	20231023	160300	145018300	6930	6930	6930	6930	0
202	20231023	160200	145018300	6930	6930	6930	6930	0
203	20231023	160100	145018300	6930	6930	6930	6930	0
204	20231023	160000	145018300	6930	6930	6930	6930	0
205	20231023	155900	145018300	6930	6930	6930	6930	0
206	20231023	155800	145018300	6930	6930	6930	6930	0
207	20231023	155700	145018300	6930	6930	6930	6930	0
208	20231023	155600	145018300	6930	6930	6930	6930	0
209	20231023	155500	145018300	6930	6930	6930	6930	0
210	20231023	155400	145018300	6930	6930	6930	6930	0
211	20231023	155300	145018300	6930	6930	6930	6930	0
212	20231023	155200	145018300	6930	6930	6930	6930	40
213	20231023	155100	145018300	6930	6930	6930	6930	0
214	20231023	155000	145018300	6930	6930	6930	6930	0
215	20231023	154900	145018300	6930	6930	6930	6930	0
216	20231023	154800	145018300	6930	6930	6930	6930	0
217	20231023	154700	145018300	6930	6930	6930	6930	0
218	20231023	154600	145018300	6930	6930	6930	6930	0
219	20231023	154500	145018300	6930	6930	6930	6930	0
220	20231023	154400	145018300	6930	6930	6930	6930	0
221	20231023	154300	145018300	6930	6930	6930	6930	0
222	20231023	154200	145018300	6930	6930	6930	6930	0
223	20231023	154100	145018300	6930	6930	6930	6930	0
224	20231023	154000	145018300	6930	6930	6930	6930	0
225	20231023	153900	145018300	6930	6930	6930	6930	0
226	20231023	153800	145018300	6930	6930	6930	6930	0
227	20231023	153700	145018300	6930	6930	6930	6930	0
228	20231023	153600	145018300	6930	6930	6930	6930	0
229	20231023	153500	145018300	6930	6930	6930	6930	0
230	20231023	153400	145018300	6930	6930	6930	6930	0
231	20231023	153300	145018300	6930	6930	6930	6930	0
232	20231023	153200	145018300	6930	6930	6930	6930	0
233	20231023	153100	145018300	6930	6930	6930	6930	0
234	20231023	153000	145018300	6930	6930	6930	6930	40
235	20231023	152900	144741100	6930	6930	6930	6930	0
236	20231023	152800	144741100	6930	6930	6930	6930	0
237	20231023	152700	144741100	6930	6930	6930	6930	0
238	20231023	152600	144741100	6930	6930	6930	6930	0
239	20231023	152500	144741100	6930	6930	6930	6930	0
240	20231023	152400	144741100	6930	6930	6930	6930	0
241	20231023	152300	144741100	6930	6930	6930	6930	0
242	20231023	152200	144741100	6930	6930	6930	6930	0
243	20231023	152100	144741100	6930	6930	6930	6930	0
244	20231023	152000	144741100	6930	6930	6930	6930	0
245	20231023	151900	144741100	6930	6930	6930	6930	0
246	20231023	151800	144741100	6930	6930	6930	6930	0
247	20231023	151700	144741100	6930	6930	6930	6930	0
248	20231023	151600	144741100	6930	6930	6930	6930	0
249	20231023	151500	144741100	6930	6930	6930	6930	0
250	20231023	151400	144741100	6930	6930	6930	6930	3
251	20231023	151300	144720310	6920	6920	6920	6920	0
252	20231023	151200	144720310	6920	6920	6920	6920	0
253	20231023	151100	144720310	6920	6920	6920	6920	0
254	20231023	151000	144720310	6920	6920	6920	6920	15
255	20231023	150900	144616510	6920	6920	6920	6920	0
256	20231023	150800	144616510	6920	6920	6920	6920	0
257	20231023	150700	144616510	6920	6920	6920	6920	0
258	20231023	150600	144616510	6920	6920	6920	6920	0
259	20231023	150500	144616510	6920	6920	6920	6920	0
260	20231023	150400	144616510	6920	6920	6920	6920	0
261	20231023	150300	144616510	6920	6920	6920	6920	0
262	20231023	150200	144616510	6920	6910	6920	6910	154
263	20231023	150100	143551990	6910	6910	6910	6910	0
264	20231023	150000	143551990	6910	6910	6910	6910	2
265	20231023	145900	143538170	6890	6890	6890	6890	0
266	20231023	145800	143538170	6890	6890	6890	6890	0
267	20231023	145700	143538170	6890	6890	6890	6890	0
268	20231023	145600	143538170	6890	6890	6890	6890	0
269	20231023	145500	143538170	6890	6890	6890	6890	27
270	20231023	145400	143352140	6910	6910	6910	6910	0
271	20231023	145300	143352140	6910	6910	6910	6910	0
272	20231023	145200	143352140	6910	6910	6910	6910	0
273	20231023	145100	143352140	6910	6910	6910	6910	0
274	20231023	145000	143352140	6910	6910	6910	6910	0
275	20231023	144900	143352140	6910	6910	6910	6910	0
276	20231023	144800	143352140	6910	6910	6910	6910	14
277	20231023	144700	143255400	6890	6890	6890	6890	0
278	20231023	144600	143255400	6890	6890	6890	6890	1756
279	20231023	144500	131156560	6890	6890	6890	6890	1209
280	20231023	144400	122826550	6900	6900	6900	6900	0
281	20231023	144300	122826550	6900	6900	6900	6900	0
282	20231023	144200	122826550	6900	6890	6900	6890	2034
283	20231023	144100	108811950	6890	6890	6890	6890	0
284	20231023	144000	108811950	6890	6890	6890	6890	0
285	20231023	143900	108811950	6890	6890	6890	6890	1900
286	20231023	143800	95720950	6900	6900	6900	6900	0
287	20231023	143700	95720950	6900	6900	6900	6900	0
288	20231023	143600	95720950	6900	6900	6900	6900	10
289	20231023	143500	95651950	6900	6900	6900	6900	0
290	20231023	143400	95651950	6900	6900	6900	6900	0
291	20231023	143300	95651950	6900	6900	6900	6890	56
292	20231023	143200	95265690	6900	6900	6900	6900	1
293	20231023	143100	95258790	6900	6900	6900	6900	0
294	20231023	143000	95258790	6900	6900	6900	6900	1
295	20231023	142900	95251890	6890	6890	6890	6890	0
296	20231023	142800	95251890	6890	6890	6890	6890	0
297	20231023	142700	95251890	6890	6890	6890	6890	56
298	20231023	142600	94866050	6860	6860	6860	6860	0
299	20231023	142500	94866050	6860	6860	6860	6860	0
300	20231023	142400	94866050	6860	6860	6860	6860	0
301	20231023	142300	94866050	6860	6860	6860	6860	0
302	20231023	142200	94866050	6860	6860	6860	6860	0
303	20231023	142100	94866050	6860	6860	6860	6860	7
304	20231023	142000	94818030	6860	6860	6860	6860	0
305	20231023	141900	94818030	6860	6860	6860	6860	0
306	20231023	141800	94818030	6860	6860	6860	6860	0
307	20231023	141700	94818030	6860	6860	6860	6860	0
308	20231023	141600	94818030	6860	6860	6860	6860	0
309	20231023	141500	94818030	6860	6860	6860	6860	0
310	20231023	141400	94818030	6860	6860	6860	6860	0
311	20231023	141300	94818030	6860	6860	6860	6860	0
312	20231023	141200	94818030	6860	6860	6860	6860	0
313	20231023	141100	94818030	6860	6860	6860	6860	0
314	20231023	141000	94818030	6860	6860	6860	6860	0
315	20231023	140900	94818030	6860	6860	6860	6860	0
316	20231023	140800	94818030	6860	6860	6860	6860	0
317	20231023	140700	94818030	6860	6860	6860	6860	0
318	20231023	140600	94818030	6860	6860	6860	6860	0
319	20231023	140500	94818030	6860	6860	6860	6860	0
320	20231023	140400	94818030	6860	6860	6860	6860	0
321	20231023	140300	94818030	6860	6860	6860	6860	0
322	20231023	140200	94818030	6860	6860	6860	6860	0
323	20231023	140100	94818030	6860	6860	6860	6860	0
324	20231023	140000	94818030	6860	6870	6870	6860	2387
325	20231023	135900	78437910	6880	6880	6880	6880	1320
326	20231023	135800	69356310	6880	6900	6900	6880	206
327	20231023	135700	67938580	6890	6890	6890	6890	0
328	20231023	135600	67938580	6890	6890	6890	6890	0
329	20231023	135500	67938580	6890	6890	6890	6890	0
330	20231023	135400	67938580	6890	6890	6890	6890	0
331	20231023	135300	67938580	6890	6890	6890	6890	0
332	20231023	135200	67938580	6890	6890	6890	6890	0
333	20231023	135100	67938580	6890	6890	6890	6890	0
334	20231023	135000	67938580	6890	6890	6890	6890	0
335	20231023	134900	67938580	6890	6890	6890	6890	0
336	20231023	134800	67938580	6890	6890	6890	6890	0
337	20231023	134700	67938580	6890	6890	6890	6890	0
338	20231023	134600	67938580	6890	6890	6890	6890	0
339	20231023	134500	67938580	6890	6890	6890	6890	0
340	20231023	134400	67938580	6890	6890	6890	6890	0
341	20231023	134300	67938580	6890	6890	6890	6890	0
342	20231023	134200	67938580	6890	6890	6890	6890	0
343	20231023	134100	67938580	6890	6890	6890	6890	0
344	20231023	134000	67938580	6890	6890	6890	6890	0
345	20231023	133900	67938580	6890	6890	6890	6890	0
346	20231023	133800	67938580	6890	6900	6900	6890	2
347	20231023	133700	67924790	6890	6890	6890	6890	0
348	20231023	133600	67924790	6890	6890	6890	6890	0
349	20231023	133500	67924790	6890	6890	6890	6890	0
350	20231023	133400	67924790	6890	6890	6890	6890	0
351	20231023	133300	67924790	6890	6890	6890	6890	0
352	20231023	133200	67924790	6890	6890	6890	6890	0
353	20231023	133100	67924790	6890	6890	6890	6890	0
354	20231023	133000	67924790	6890	6890	6890	6890	0
355	20231023	132900	67924790	6890	6890	6890	6890	0
356	20231023	132800	67924790	6890	6890	6890	6890	0
357	20231023	132700	67924790	6890	6890	6890	6890	30
358	20231023	132600	67718090	6890	6890	6890	6890	0
359	20231023	132500	67718090	6890	6890	6890	6890	0
360	20231023	132400	67718090	6890	6890	6890	6890	0
361	20231023	132300	67718090	6890	6890	6890	6890	1
362	20231023	132200	67711200	6930	6930	6930	6930	0
363	20231023	132100	67711200	6930	6930	6930	6930	0
364	20231023	132000	67711200	6930	6930	6930	6930	0
365	20231023	131900	67711200	6930	6930	6930	6930	1
366	20231023	131800	67704270	6870	6870	6870	6870	0
367	20231023	131700	67704270	6870	6870	6870	6870	0
368	20231023	131600	67704270	6870	6870	6870	6870	0
369	20231023	131500	67704270	6870	6870	6870	6870	0
370	20231023	131400	67704270	6870	6870	6870	6870	0
371	20231023	131300	67704270	6870	6900	6900	6870	397
372	20231023	131200	64973100	6930	6930	6930	6930	0
373	20231023	131100	64973100	6930	6930	6930	6930	0
374	20231023	131000	64973100	6930	6930	6930	6930	0
375	20231023	130900	64973100	6930	6930	6930	6930	0
376	20231023	130800	64973100	6930	6930	6930	6930	0
377	20231023	130700	64973100	6930	6930	6930	6930	0
378	20231023	130600	64973100	6930	6930	6930	6930	0
379	20231023	130500	64973100	6930	6930	6930	6930	0
380	20231023	130400	64973100	6930	6930	6930	6930	0
381	20231023	130300	64973100	6930	6930	6930	6930	60
382	20231023	130200	64557300	6930	6930	6930	6930	14
383	20231023	130100	64460280	6930	6930	6930	6930	1
384	20231023	130000	64453350	6940	6940	6940	6940	0
385	20231023	125900	64453350	6940	6940	6940	6940	0
386	20231023	125800	64453350	6940	6940	6940	6940	0
387	20231023	125700	64453350	6940	6940	6940	6940	0
388	20231023	125600	64453350	6940	6940	6940	6940	0
389	20231023	125500	64453350	6940	6940	6940	6940	0
390	20231023	125400	64453350	6940	6940	6940	6940	0
391	20231023	125300	64453350	6940	6940	6940	6940	0
392	20231023	125200	64453350	6940	6940	6940	6940	0
393	20231023	125100	64453350	6940	6940	6940	6940	2
394	20231023	125000	64439470	6940	6940	6940	6940	0
395	20231023	124900	64439470	6940	6940	6940	6940	0
396	20231023	124800	64439470	6940	6940	6940	6940	44
397	20231023	124700	64134110	6890	6890	6890	6890	0
398	20231023	124600	64134110	6890	6890	6890	6890	0
399	20231023	124500	64134110	6890	6890	6890	6890	0
400	20231023	124400	64134110	6890	6890	6890	6890	0
401	20231023	124300	64134110	6890	6890	6890	6890	0
402	20231023	124200	64134110	6890	6890	6890	6890	0
403	20231023	124100	64134110	6890	6890	6890	6890	0
404	20231023	124000	64134110	6890	6890	6890	6890	0
405	20231023	123900	64134110	6890	6890	6890	6890	0
406	20231023	123800	64134110	6890	6890	6890	6890	0
407	20231023	123700	64134110	6890	6890	6890	6890	0
408	20231023	123600	64134110	6890	6930	6930	6890	1175
409	20231023	123500	56022030	6970	6970	6970	6970	0
410	20231023	123400	56022030	6970	6970	6970	6970	0
411	20231023	123300	56022030	6970	6970	6970	6970	0
412	20231023	123200	56022030	6970	6970	6970	6970	0
413	20231023	123100	56022030	6970	6970	6970	6970	0
414	20231023	123000	56022030	6970	6970	6970	6970	0
415	20231023	122900	56022030	6970	6970	6970	6970	0
416	20231023	122800	56022030	6970	6970	6970	6970	0
417	20231023	122700	56022030	6970	6970	6970	6970	0
418	20231023	122600	56022030	6970	6970	6970	6970	0
419	20231023	122500	56022030	6970	6970	6970	6970	0
420	20231023	122400	56022030	6970	6970	6970	6970	0
421	20231023	122300	56022030	6970	6970	6970	6970	0
422	20231023	122200	56022030	6970	6970	6970	6970	1
423	20231023	122100	56015060	6930	6930	6930	6930	0
424	20231023	122000	56015060	6930	6930	6930	6930	0
425	20231023	121900	56015060	6930	6930	6930	6930	0
426	20231023	121800	56015060	6930	6930	6930	6930	1
427	20231023	121700	56008130	6930	6930	6930	6930	1
428	20231023	121600	56001200	6930	6930	6930	6930	0
429	20231023	121500	56001200	6930	6930	6930	6930	0
430	20231023	121400	56001200	6930	6930	6930	6930	0
431	20231023	121300	56001200	6930	6930	6930	6930	25
432	20231023	121200	55827950	6930	6930	6930	6930	4
433	20231023	121100	55800230	6930	6930	6930	6930	0
434	20231023	121000	55800230	6930	6950	6950	6930	543
435	20231023	120900	52037130	6950	6950	6950	6950	50
436	20231023	120800	51689630	6950	6950	6950	6950	0
437	20231023	120700	51689630	6950	6950	6950	6950	0
438	20231023	120600	51689630	6950	6950	6950	6950	0
439	20231023	120500	51689630	6950	6950	6950	6950	0
440	20231023	120400	51689630	6950	6950	6950	6950	25
441	20231023	120300	51515880	6930	6930	6930	6930	0
442	20231023	120200	51515880	6930	6930	6930	6930	0
443	20231023	120100	51515880	6930	6930	6930	6930	0
444	20231023	120000	51515880	6930	6930	6930	6930	0
445	20231023	115900	51515880	6930	6930	6930	6930	0
446	20231023	115800	51515880	6930	6930	6930	6930	0
447	20231023	115700	51515880	6930	6930	6930	6930	0
448	20231023	115600	51515880	6930	6930	6930	6930	0
449	20231023	115500	51515880	6930	6930	6930	6930	0
450	20231023	115400	51515880	6930	6930	6930	6930	0
451	20231023	115300	51515880	6930	6930	6930	6930	0
452	20231023	115200	51515880	6930	6930	6930	6930	0
453	20231023	115100	51515880	6930	6930	6930	6930	0
454	20231023	115000	51515880	6930	6930	6930	6930	50
455	20231023	114900	51169380	6920	6920	6920	6920	0
456	20231023	114800	51169380	6920	6920	6920	6920	0
457	20231023	114700	51169380	6920	6920	6920	6920	0
458	20231023	114600	51169380	6920	6960	6960	6920	1400
459	20231023	114500	41475100	6960	6960	6960	6960	0
460	20231023	114400	41475100	6960	6960	6960	6960	0
461	20231023	114300	41475100	6960	6960	6960	6960	0
462	20231023	114200	41475100	6960	6960	6960	6960	0
463	20231023	114100	41475100	6960	6960	6960	6960	0
464	20231023	114000	41475100	6960	6960	6960	6960	563
465	20231023	113900	37556620	6960	6960	6960	6960	0
466	20231023	113800	37556620	6960	6960	6960	6960	10
467	20231023	113700	37487020	6960	6970	6970	6960	200
468	20231023	113600	36094260	6980	6980	6980	6980	0
469	20231023	113500	36094260	6980	6980	6980	6980	0
470	20231023	113400	36094260	6980	6980	6980	6980	0
471	20231023	113300	36094260	6980	6980	6980	6980	0
472	20231023	113200	36094260	6980	6980	6980	6980	0
473	20231023	113100	36094260	6980	6980	6980	6980	0
474	20231023	113000	36094260	6980	6980	6980	6980	0
475	20231023	112900	36094260	6980	6980	6980	6980	0
476	20231023	112800	36094260	6980	6980	6980	6980	0
477	20231023	112700	36094260	6980	6980	6980	6980	0
478	20231023	112600	36094260	6980	6980	6980	6980	0
479	20231023	112500	36094260	6980	6980	6980	6980	3
480	20231023	112400	36073320	6980	6980	6980	6980	15
481	20231023	112300	35968620	6990	6990	6990	6990	0
482	20231023	112200	35968620	6990	6990	6990	6990	0
483	20231023	112100	35968620	6990	6990	6990	6990	0
484	20231023	112000	35968620	6990	6990	6990	6990	0
485	20231023	111900	35968620	6990	6990	6990	6990	0
486	20231023	111800	35968620	6990	6990	6990	6990	0
487	20231023	111700	35968620	6990	6990	6990	6990	0
488	20231023	111600	35968620	6990	6990	6990	6990	0
489	20231023	111500	35968620	6990	6990	6990	6990	0
490	20231023	111400	35968620	6990	6990	6990	6990	50
491	20231023	111300	35619120	6990	6990	6990	6990	0
492	20231023	111200	35619120	6990	6990	6990	6990	16
493	20231023	111100	35507280	6990	6990	6990	6990	20
494	20231023	111000	35367480	6980	6980	6980	6980	0
495	20231023	110900	35367480	6980	6980	6980	6980	3
496	20231023	110800	35346540	6980	6980	6980	6980	0
497	20231023	110700	35346540	6980	6980	6980	6980	0
498	20231023	110600	35346540	6980	6970	6980	6970	701
499	20231023	110500	30460560	6980	6980	6980	6980	69
500	20231023	110400	29978940	6970	6970	6970	6970	0
501	20231023	110300	29978940	6970	6970	6970	6970	0
502	20231023	110200	29978940	6970	6970	6970	6970	0
503	20231023	110100	29978940	6970	6970	6970	6970	0
504	20231023	110000	29978940	6970	6970	6970	6970	0
505	20231023	105900	29978940	6970	6970	6970	6970	0
506	20231023	105800	29978940	6970	6970	6970	6970	0
507	20231023	105700	29978940	6970	6970	6970	6970	0
508	20231023	105600	29978940	6970	6970	6970	6970	0
509	20231023	105500	29978940	6970	6970	6970	6970	136
510	20231023	105400	29031020	6960	6950	6960	6950	140
511	20231023	105300	28056890	6960	6960	6960	6960	0
512	20231023	105200	28056890	6960	6960	6960	6960	0
513	20231023	105100	28056890	6960	6960	6960	6960	0
514	20231023	105000	28056890	6960	6960	6960	6960	0
515	20231023	104900	28056890	6960	6960	6960	6960	0
516	20231023	104800	28056890	6960	6960	6960	6960	0
517	20231023	104700	28056890	6960	6960	6960	6960	0
518	20231023	104600	28056890	6960	6960	6960	6960	0
519	20231023	104500	28056890	6960	6960	6960	6960	0
520	20231023	104400	28056890	6960	6960	6960	6960	0
521	20231023	104300	28056890	6960	6960	6960	6960	0
522	20231023	104200	28056890	6960	6960	6960	6960	0
523	20231023	104100	28056890	6960	6960	6960	6960	0
524	20231023	104000	28056890	6960	6960	6960	6960	0
525	20231023	103900	28056890	6960	6960	6960	6960	0
526	20231023	103800	28056890	6960	6960	6960	6960	0
527	20231023	103700	28056890	6960	6960	6960	6960	0
528	20231023	103600	28056890	6960	6960	6960	6960	0
529	20231023	103500	28056890	6960	6960	6960	6960	1
530	20231023	103400	28049930	6960	6930	6960	6930	2
531	20231023	103300	28036040	6920	6930	6930	6920	26
532	20231023	103200	27856070	6920	6920	6920	6920	0
533	20231023	103100	27856070	6920	6920	6920	6920	7
534	20231023	103000	27807630	6930	6930	6930	6930	0
535	20231023	102900	27807630	6930	6930	6930	6930	0
536	20231023	102800	27807630	6930	6930	6930	6930	1
537	20231023	102700	27800700	6930	6930	6930	6930	1
538	20231023	102600	27793770	6930	6930	6930	6930	22
539	20231023	102500	27641310	6930	6930	6930	6930	1
540	20231023	102400	27634380	6930	6940	6940	6930	160
541	20231023	102300	26525560	6940	6940	6940	6940	10
542	20231023	102200	26456160	6950	6950	6950	6950	0
543	20231023	102100	26456160	6950	6950	6950	6950	0
544	20231023	102000	26456160	6950	6950	6950	6950	1
545	20231023	101900	26449210	6960	6960	6960	6960	0
546	20231023	101800	26449210	6960	6960	6960	6960	0
547	20231023	101700	26449210	6960	6960	6960	6960	7
548	20231023	101600	26400490	6960	6960	6960	6960	0
549	20231023	101500	26400490	6960	6960	6960	6960	0
550	20231023	101400	26400490	6960	6960	6960	6960	0
551	20231023	101300	26400490	6960	6960	6960	6960	0
552	20231023	101200	26400490	6960	6960	6960	6960	0
553	20231023	101100	26400490	6960	6960	6960	6960	10
554	20231023	101000	26330890	6960	6960	6960	6960	0
555	20231023	100900	26330890	6960	6960	6960	6960	0
556	20231023	100800	26330890	6960	6960	6960	6960	0
557	20231023	100700	26330890	6960	6960	6960	6960	0
558	20231023	100600	26330890	6960	6960	6960	6960	0
559	20231023	100500	26330890	6960	6960	6960	6960	0
560	20231023	100400	26330890	6960	6960	6960	6960	1
561	20231023	100300	26323930	6960	6960	6960	6960	0
562	20231023	100200	26323930	6960	6960	6960	6960	0
563	20231023	100100	26323930	6960	6960	6960	6960	0
564	20231023	100000	26323930	6960	6960	6960	6960	0
565	20231023	095900	26323930	6960	6960	6960	6960	0
566	20231023	095800	26323930	6960	6960	6960	6960	0
567	20231023	095700	26323930	6960	6960	6960	6960	0
568	20231023	095600	26323930	6960	6960	6960	6960	0
569	20231023	095500	26323930	6960	6960	6960	6960	0
570	20231023	095400	26323930	6960	6960	6960	6960	0
571	20231023	095300	26323930	6960	6960	6960	6960	0
572	20231023	095200	26323930	6960	6960	6960	6960	3
573	20231023	095100	26303050	6960	6960	6960	6960	6
574	20231023	095000	26261290	6960	6960	6960	6960	0
575	20231023	094900	26261290	6960	6960	6960	6960	37
576	20231023	094800	26003770	6960	6960	6960	6960	0
577	20231023	094700	26003770	6960	6960	6960	6960	26
578	20231023	094600	25822810	6970	6970	6970	6970	0
579	20231023	094500	25822810	6970	6970	6970	6970	0
580	20231023	094400	25822810	6970	6970	6970	6970	0
581	20231023	094300	25822810	6970	6970	6970	6970	1
582	20231023	094200	25815840	6970	6970	6970	6970	0
583	20231023	094100	25815840	6970	6970	6970	6970	0
584	20231023	094000	25815840	6970	6970	6970	6970	1
585	20231023	093900	25808870	6970	6970	6970	6970	0
586	20231023	093800	25808870	6970	6970	6970	6970	2
587	20231023	093700	25794930	6980	6980	6980	6980	0
588	20231023	093600	25794930	6980	6980	6980	6980	2
589	20231023	093500	25780970	6980	6960	6980	6960	51
590	20231023	093400	25425270	6940	6940	6940	6940	0
591	20231023	093300	25425270	6940	6940	6940	6940	6
592	20231023	093200	25383630	6920	6920	6920	6920	0
593	20231023	093100	25383630	6920	6920	6920	6920	0
594	20231023	093000	25383630	6920	6920	6920	6920	2200
595	20231023	092900	10159630	6930	6930	6930	6930	0
596	20231023	092800	10159630	6930	6930	6930	6930	0
597	20231023	092700	10159630	6930	6930	6930	6930	19
598	20231023	092600	10027960	6930	6930	6930	6930	23
599	20231023	092500	9868570	6930	6950	6950	6930	11
600	20231023	092400	9792280	6920	6920	6920	6920	0
601	20231023	092300	9792280	6920	6920	6920	6920	20
602	20231023	092200	9653880	6970	6970	6970	6970	0
603	20231023	092100	9653880	6970	6970	6970	6970	71
604	20231023	092000	9159010	6980	6980	6980	6980	0
605	20231023	091900	9159010	6980	6980	6980	6980	1
606	20231023	091800	9152030	6930	6930	6930	6930	0
607	20231023	091700	9152030	6930	6930	6930	6930	16
608	20231023	091600	9041150	6930	6930	6930	6930	0
609	20231023	091500	9041150	6930	6930	6930	6930	0
610	20231023	091400	9041150	6930	6930	6930	6930	0
611	20231023	091300	9041150	6930	6930	6930	6930	0
612	20231023	091200	9041150	6930	6930	6930	6930	0
613	20231023	091100	9041150	6930	6930	6930	6930	6
614	20231023	091000	8999570	6910	6910	6910	6910	111
615	20231023	090900	8232560	6900	6900	6900	6900	0
616	20231023	090800	8232560	6900	6900	6900	6900	0
617	20231023	090700	8232560	6900	6900	6900	6900	0
618	20231023	090600	8232560	6900	6900	6900	6900	111
619	20231023	090500	7466660	6900	6900	6900	6900	0
620	20231023	090400	7466660	6900	6900	6900	6900	8
621	20231023	090300	7411460	6900	6900	6900	6900	53
622	20231023	090200	7045760	6900	6900	6900	6900	0
623	20231023	090100	7045760	6900	6900	6900	6900	0
624	20231023	090000	7045760	6900	6860	6900	6800	1032