KissMeData/095270/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195000	188657420	5920	5920	5920	5920	302
3	20231006	194900	188657420	5920	5920	5920	5920	0
4	20231006	194800	188657420	5920	5920	5920	5920	0
5	20231006	194700	188657420	5920	5920	5920	5920	0
6	20231006	194600	188657420	5920	5920	5920	5920	0
7	20231006	194500	188657420	5920	5920	5920	5920	0
8	20231006	194400	188657420	5920	5920	5920	5920	0
9	20231006	194300	188657420	5920	5920	5920	5920	0
10	20231006	194200	188657420	5920	5920	5920	5920	0
11	20231006	194100	188657420	5920	5920	5920	5920	0
12	20231006	194000	188657420	5920	5920	5920	5920	0
13	20231006	193900	188657420	5920	5920	5920	5920	0
14	20231006	193800	188657420	5920	5920	5920	5920	0
15	20231006	193700	188657420	5920	5920	5920	5920	0
16	20231006	193600	188657420	5920	5920	5920	5920	0
17	20231006	193500	188657420	5920	5920	5920	5920	0
18	20231006	193400	188657420	5920	5920	5920	5920	0
19	20231006	193300	188657420	5920	5920	5920	5920	0
20	20231006	193200	188657420	5920	5920	5920	5920	0
21	20231006	193100	188657420	5920	5920	5920	5920	0
22	20231006	193000	188657420	5920	5920	5920	5920	0
23	20231006	192900	188657420	5920	5920	5920	5920	0
24	20231006	192800	188657420	5920	5920	5920	5920	0
25	20231006	192700	188657420	5920	5920	5920	5920	0
26	20231006	192600	188657420	5920	5920	5920	5920	0
27	20231006	192500	188657420	5920	5920	5920	5920	0
28	20231006	192400	188657420	5920	5920	5920	5920	0
29	20231006	192300	188657420	5920	5920	5920	5920	0
30	20231006	192200	188657420	5920	5920	5920	5920	0
31	20231006	192100	188657420	5920	5920	5920	5920	0
32	20231006	192000	188657420	5920	5920	5920	5920	302
33	20231006	191900	188657420	5920	5920	5920	5920	0
34	20231006	191800	188657420	5920	5920	5920	5920	0
35	20231006	191700	188657420	5920	5920	5920	5920	0
36	20231006	191600	188657420	5920	5920	5920	5920	0
37	20231006	191500	188657420	5920	5920	5920	5920	0
38	20231006	191400	188657420	5920	5920	5920	5920	0
39	20231006	191300	188657420	5920	5920	5920	5920	0
40	20231006	191200	188657420	5920	5920	5920	5920	0
41	20231006	191100	188657420	5920	5920	5920	5920	0
42	20231006	191000	188657420	5920	5920	5920	5920	0
43	20231006	190900	188657420	5920	5920	5920	5920	0
44	20231006	190800	188657420	5920	5920	5920	5920	0
45	20231006	190700	188657420	5920	5920	5920	5920	0
46	20231006	190600	188657420	5920	5920	5920	5920	0
47	20231006	190500	188657420	5920	5920	5920	5920	0
48	20231006	190400	188657420	5920	5920	5920	5920	0
49	20231006	190300	188657420	5920	5920	5920	5920	0
50	20231006	190200	188657420	5920	5920	5920	5920	0
51	20231006	190100	188657420	5920	5920	5920	5920	0
52	20231006	190000	188657420	5920	5920	5920	5920	0
53	20231006	185900	188657420	5920	5920	5920	5920	0
54	20231006	185800	188657420	5920	5920	5920	5920	0
55	20231006	185700	188657420	5920	5920	5920	5920	0
56	20231006	185600	188657420	5920	5920	5920	5920	0
57	20231006	185500	188657420	5920	5920	5920	5920	0
58	20231006	185400	188657420	5920	5920	5920	5920	0
59	20231006	185300	188657420	5920	5920	5920	5920	0
60	20231006	185200	188657420	5920	5920	5920	5920	0
61	20231006	185100	188657420	5920	5920	5920	5920	0
62	20231006	185000	188657420	5920	5920	5920	5920	302
63	20231006	184900	188657420	5920	5920	5920	5920	0
64	20231006	184800	188657420	5920	5920	5920	5920	0
65	20231006	184700	188657420	5920	5920	5920	5920	0
66	20231006	184600	188657420	5920	5920	5920	5920	0
67	20231006	184500	188657420	5920	5920	5920	5920	0
68	20231006	184400	188657420	5920	5920	5920	5920	0
69	20231006	184300	188657420	5920	5920	5920	5920	0
70	20231006	184200	188657420	5920	5920	5920	5920	0
71	20231006	184100	188657420	5920	5920	5920	5920	0
72	20231006	184000	188657420	5920	5920	5920	5920	0
73	20231006	183900	188657420	5920	5920	5920	5920	0
74	20231006	183800	188657420	5920	5920	5920	5920	0
75	20231006	183700	188657420	5920	5920	5920	5920	0
76	20231006	183600	188657420	5920	5920	5920	5920	0
77	20231006	183500	188657420	5920	5920	5920	5920	0
78	20231006	183400	188657420	5920	5920	5920	5920	0
79	20231006	183300	188657420	5920	5920	5920	5920	0
80	20231006	183200	188657420	5920	5920	5920	5920	0
81	20231006	183100	188657420	5920	5920	5920	5920	0
82	20231006	183000	188657420	5920	5920	5920	5920	0
83	20231006	182900	188657420	5920	5920	5920	5920	0
84	20231006	182800	188657420	5920	5920	5920	5920	0
85	20231006	182700	188657420	5920	5920	5920	5920	0
86	20231006	182600	188657420	5920	5920	5920	5920	0
87	20231006	182500	188657420	5920	5920	5920	5920	0
88	20231006	182400	188657420	5920	5920	5920	5920	0
89	20231006	182300	188657420	5920	5920	5920	5920	0
90	20231006	182200	188657420	5920	5920	5920	5920	0
91	20231006	182100	188657420	5920	5920	5920	5920	0
92	20231006	182000	188657420	5920	5920	5920	5920	302
93	20231006	181900	188657420	5920	5920	5920	5920	0
94	20231006	181800	188657420	5920	5920	5920	5920	0
95	20231006	181700	188657420	5920	5920	5920	5920	0
96	20231006	181600	188657420	5920	5920	5920	5920	0
97	20231006	181500	188657420	5920	5920	5920	5920	0
98	20231006	181400	188657420	5920	5920	5920	5920	0
99	20231006	181300	188657420	5920	5920	5920	5920	0
100	20231006	181200	188657420	5920	5920	5920	5920	0
101	20231006	181100	188657420	5920	5920	5920	5920	0
102	20231006	181000	188657420	5920	5920	5920	5920	0
103	20231006	180900	188657420	5920	5920	5920	5920	0
104	20231006	180800	188657420	5920	5920	5920	5920	0
105	20231006	180700	188657420	5920	5920	5920	5920	0
106	20231006	180600	188657420	5920	5920	5920	5920	0
107	20231006	180500	188657420	5920	5920	5920	5920	0
108	20231006	180400	188657420	5920	5920	5920	5920	0
109	20231006	180300	188657420	5920	5920	5920	5920	0
110	20231006	180200	188657420	5920	5920	5920	5920	0
111	20231006	180100	188657420	5920	5920	5920	5920	0
112	20231006	180000	188657420	5920	5920	5920	5920	0
113	20231006	175900	188657420	5920	5920	5920	5920	0
114	20231006	175800	188657420	5920	5920	5920	5920	0
115	20231006	175700	188657420	5920	5920	5920	5920	0
116	20231006	175600	188657420	5920	5920	5920	5920	0
117	20231006	175500	188657420	5920	5920	5920	5920	0
118	20231006	175400	188657420	5920	5920	5920	5920	0
119	20231006	175300	188657420	5920	5920	5920	5920	0
120	20231006	175200	188657420	5920	5920	5920	5920	0
121	20231006	175100	188657420	5920	5920	5920	5920	0
122	20231006	175000	188657420	5920	5920	5920	5920	302
123	20231006	174900	188657420	5920	5920	5920	5920	0
124	20231006	174800	188657420	5920	5920	5920	5920	0
125	20231006	174700	188657420	5920	5920	5920	5920	0
126	20231006	174600	188657420	5920	5920	5920	5920	0
127	20231006	174500	188657420	5920	5920	5920	5920	0
128	20231006	174400	188657420	5920	5920	5920	5920	0
129	20231006	174300	188657420	5920	5920	5920	5920	0
130	20231006	174200	188657420	5920	5920	5920	5920	0
131	20231006	174100	188657420	5920	5920	5920	5920	0
132	20231006	174000	188657420	5920	5920	5920	5920	0
133	20231006	173900	188657420	5920	5920	5920	5920	0
134	20231006	173800	188657420	5920	5920	5920	5920	0
135	20231006	173700	188657420	5920	5920	5920	5920	0
136	20231006	173600	188657420	5920	5920	5920	5920	0
137	20231006	173500	188657420	5920	5920	5920	5920	0
138	20231006	173400	188657420	5920	5920	5920	5920	0
139	20231006	173300	188657420	5920	5920	5920	5920	0
140	20231006	173200	188657420	5920	5920	5920	5920	0
141	20231006	173100	188657420	5920	5920	5920	5920	0
142	20231006	173000	188657420	5920	5920	5920	5920	0
143	20231006	172900	188657420	5920	5920	5920	5920	0
144	20231006	172800	188657420	5920	5920	5920	5920	0
145	20231006	172700	188657420	5920	5920	5920	5920	0
146	20231006	172600	188657420	5920	5920	5920	5920	0
147	20231006	172500	188657420	5920	5920	5920	5920	0
148	20231006	172400	188657420	5920	5920	5920	5920	0
149	20231006	172300	188657420	5920	5920	5920	5920	0
150	20231006	172200	188657420	5920	5920	5920	5920	0
151	20231006	172100	188657420	5920	5920	5920	5920	0
152	20231006	172000	188657420	5920	5920	5920	5920	302
153	20231006	171900	188657420	5920	5920	5920	5920	0
154	20231006	171800	188657420	5920	5920	5920	5920	0
155	20231006	171700	188657420	5920	5920	5920	5920	0
156	20231006	171600	188657420	5920	5920	5920	5920	0
157	20231006	171500	188657420	5920	5920	5920	5920	0
158	20231006	171400	188657420	5920	5920	5920	5920	0
159	20231006	171300	188657420	5920	5920	5920	5920	0
160	20231006	171200	188657420	5920	5920	5920	5920	0
161	20231006	171100	188657420	5920	5920	5920	5920	0
162	20231006	171000	188657420	5920	5920	5920	5920	0
163	20231006	170900	188657420	5920	5920	5920	5920	0
164	20231006	170800	188657420	5920	5920	5920	5920	0
165	20231006	170700	188657420	5920	5920	5920	5920	0
166	20231006	170600	188657420	5920	5920	5920	5920	0
167	20231006	170500	188657420	5920	5920	5920	5920	0
168	20231006	170400	188657420	5920	5920	5920	5920	0
169	20231006	170300	188657420	5920	5920	5920	5920	0
170	20231006	170200	188657420	5920	5920	5920	5920	0
171	20231006	170100	188657420	5920	5920	5920	5920	0
172	20231006	170000	188657420	5920	5920	5920	5920	0
173	20231006	165900	188657420	5920	5920	5920	5920	0
174	20231006	165800	188657420	5920	5920	5920	5920	0
175	20231006	165700	188657420	5920	5920	5920	5920	0
176	20231006	165600	188657420	5920	5920	5920	5920	0
177	20231006	165500	188657420	5920	5920	5920	5920	0
178	20231006	165400	188657420	5920	5920	5920	5920	0
179	20231006	165300	188657420	5920	5920	5920	5920	0
180	20231006	165200	188657420	5920	5920	5920	5920	0
181	20231006	165100	188657420	5920	5920	5920	5920	0
182	20231006	165000	188657420	5920	5920	5920	5920	302
183	20231006	164900	188657420	5920	5920	5920	5920	0
184	20231006	164800	188657420	5920	5920	5920	5920	0
185	20231006	164700	188657420	5920	5920	5920	5920	0
186	20231006	164600	188657420	5920	5920	5920	5920	0
187	20231006	164500	188657420	5920	5920	5920	5920	0
188	20231006	164400	188657420	5920	5920	5920	5920	0
189	20231006	164300	188657420	5920	5920	5920	5920	0
190	20231006	164200	188657420	5920	5920	5920	5920	0
191	20231006	164100	188657420	5920	5920	5920	5920	0
192	20231006	164000	188657420	5920	5920	5920	5920	0
193	20231006	163900	188657420	5920	5920	5920	5920	0
194	20231006	163800	188657420	5920	5920	5920	5920	0
195	20231006	163700	188657420	5920	5920	5920	5920	0
196	20231006	163600	188657420	5920	5920	5920	5920	0
197	20231006	163500	188657420	5920	5920	5920	5920	0
198	20231006	163400	188657420	5920	5920	5920	5920	0
199	20231006	163300	188657420	5920	5920	5920	5920	0
200	20231006	163200	188657420	5920	5920	5920	5920	0
201	20231006	163100	188657420	5920	5920	5920	5920	0
202	20231006	163000	188657420	5920	5920	5920	5920	0
203	20231006	162900	188657420	5920	5920	5920	5920	0
204	20231006	162800	188657420	5920	5920	5920	5920	0
205	20231006	162700	188657420	5920	5920	5920	5920	0
206	20231006	162600	188657420	5920	5920	5920	5920	0
207	20231006	162500	188657420	5920	5920	5920	5920	0
208	20231006	162400	188657420	5920	5920	5920	5920	0
209	20231006	162300	188657420	5920	5920	5920	5920	0
210	20231006	162200	188657420	5920	5920	5920	5920	0
211	20231006	162100	188657420	5920	5920	5920	5920	0
212	20231006	162000	188657420	5920	5920	5920	5920	302
213	20231006	161900	188657420	5920	5920	5920	5920	0
214	20231006	161800	188657420	5920	5920	5920	5920	0
215	20231006	161700	188657420	5920	5920	5920	5920	0
216	20231006	161600	188657420	5920	5920	5920	5920	0
217	20231006	161500	188657420	5920	5920	5920	5920	0
218	20231006	161400	188657420	5920	5920	5920	5920	0
219	20231006	161300	188657420	5920	5920	5920	5920	0
220	20231006	161200	188657420	5920	5920	5920	5920	0
221	20231006	161100	188657420	5920	5920	5920	5920	0
222	20231006	161000	188657420	5920	5920	5920	5920	0
223	20231006	160900	188657420	5920	5920	5920	5920	0
224	20231006	160800	188657420	5920	5920	5920	5920	0
225	20231006	160700	188657420	5920	5920	5920	5920	0
226	20231006	160600	188657420	5920	5920	5920	5920	0
227	20231006	160500	188657420	5920	5920	5920	5920	0
228	20231006	160400	188657420	5920	5920	5920	5920	0
229	20231006	160300	188657420	5920	5920	5920	5920	0
230	20231006	160200	188657420	5920	5920	5920	5920	0
231	20231006	160100	188657420	5920	5920	5920	5920	0
232	20231006	160000	188657420	5920	5920	5920	5920	0
233	20231006	155900	188657420	5920	5920	5920	5920	0
234	20231006	155800	188657420	5920	5920	5920	5920	0
235	20231006	155700	188657420	5920	5920	5920	5920	0
236	20231006	155600	188657420	5920	5920	5920	5920	0
237	20231006	155500	188657420	5920	5920	5920	5920	0
238	20231006	155400	188657420	5920	5920	5920	5920	0
239	20231006	155300	188657420	5920	5920	5920	5920	0
240	20231006	155200	188657420	5920	5920	5920	5920	0
241	20231006	155100	188657420	5920	5920	5920	5920	0
242	20231006	155000	188657420	5920	5920	5920	5920	302
243	20231006	154900	188657420	5920	5920	5920	5920	0
244	20231006	154800	188657420	5920	5920	5920	5920	0
245	20231006	154700	188657420	5920	5920	5920	5920	0
246	20231006	154600	188657420	5920	5920	5920	5920	0
247	20231006	154500	188657420	5920	5920	5920	5920	0
248	20231006	154400	188657420	5920	5920	5920	5920	0
249	20231006	154300	188657420	5920	5920	5920	5920	0
250	20231006	154200	188657420	5920	5920	5920	5920	0
251	20231006	154100	188657420	5920	5920	5920	5920	0
252	20231006	154000	188657420	5920	5920	5920	5920	0
253	20231006	153900	188657420	5920	5920	5920	5920	0
254	20231006	153800	188657420	5920	5920	5920	5920	0
255	20231006	153700	188657420	5920	5920	5920	5920	0
256	20231006	153600	188657420	5920	5920	5920	5920	0
257	20231006	153500	188657420	5920	5920	5920	5920	0
258	20231006	153400	188657420	5920	5920	5920	5920	0
259	20231006	153300	188657420	5920	5920	5920	5920	0
260	20231006	153200	188657420	5920	5920	5920	5920	0
261	20231006	153100	188657420	5920	5920	5920	5920	0
262	20231006	153000	188657420	5920	5920	5920	5920	302
263	20231006	152900	186869580	5920	5920	5920	5920	0
264	20231006	152800	186869580	5920	5920	5920	5920	0
265	20231006	152700	186869580	5920	5920	5920	5920	0
266	20231006	152600	186869580	5920	5920	5920	5920	0
267	20231006	152500	186869580	5920	5920	5920	5920	0
268	20231006	152400	186869580	5920	5920	5920	5920	0
269	20231006	152300	186869580	5920	5920	5920	5920	0
270	20231006	152200	186869580	5920	5920	5920	5920	0
271	20231006	152100	186869580	5920	5920	5920	5920	0
272	20231006	152000	186869580	5920	5920	5920	5920	0
273	20231006	151900	186869580	5920	5910	5920	5910	2
274	20231006	151800	186857750	5890	5890	5890	5890	0
275	20231006	151700	186857750	5890	5890	5890	5890	30
276	20231006	151600	186681050	5920	5920	5920	5920	0
277	20231006	151500	186681050	5920	5920	5920	5920	0
278	20231006	151400	186681050	5920	5920	5920	5920	0
279	20231006	151300	186681050	5920	5920	5920	5920	0
280	20231006	151200	186681050	5920	5920	5920	5920	0
281	20231006	151100	186681050	5920	5920	5920	5920	0
282	20231006	151000	186681050	5920	5920	5920	5920	0
283	20231006	150900	186681050	5920	5920	5920	5920	0
284	20231006	150800	186681050	5920	5920	5920	5920	5
285	20231006	150700	186651450	5920	5920	5920	5920	0
286	20231006	150600	186651450	5920	5920	5920	5920	0
287	20231006	150500	186651450	5920	5920	5920	5920	0
288	20231006	150400	186651450	5920	5920	5920	5920	0
289	20231006	150300	186651450	5920	5920	5920	5920	0
290	20231006	150200	186651450	5920	5920	5920	5920	0
291	20231006	150100	186651450	5920	5920	5920	5920	0
292	20231006	150000	186651450	5920	5920	5920	5920	0
293	20231006	145900	186651450	5920	5900	5920	5900	1075
294	20231006	145800	180302520	5900	5900	5900	5900	133
295	20231006	145700	179517820	5910	5910	5910	5910	411
296	20231006	145600	177088810	5920	5900	5920	5900	279
297	20231006	145500	175438130	5870	5870	5870	5870	0
298	20231006	145400	175438130	5870	5900	5900	5870	5000
299	20231006	145300	146054450	5900	5900	5900	5900	0
300	20231006	145200	146054450	5900	5900	5900	5900	0
301	20231006	145100	146054450	5900	5900	5900	5900	0
302	20231006	145000	146054450	5900	5900	5900	5900	1
303	20231006	144900	146048550	5940	5900	5940	5890	4014
304	20231006	144800	122401500	5890	5920	5920	5890	80
305	20231006	144700	121930260	5930	5930	5930	5930	0
306	20231006	144600	121930260	5930	5930	5930	5930	0
307	20231006	144500	121930260	5930	5930	5930	5930	7
308	20231006	144400	121888750	5940	5940	5940	5940	0
309	20231006	144300	121888750	5940	5940	5940	5940	0
310	20231006	144200	121888750	5940	5940	5940	5940	0
311	20231006	144100	121888750	5940	5940	5940	5940	1
312	20231006	144000	121882810	5940	5940	5940	5940	0
313	20231006	143900	121882810	5940	5940	5940	5940	80
314	20231006	143800	121407610	5930	5930	5930	5930	120
315	20231006	143700	120696010	5930	5930	5930	5930	33
316	20231006	143600	120500320	5920	5920	5920	5920	239
317	20231006	143500	119085440	5920	5920	5920	5920	0
318	20231006	143400	119085440	5920	5920	5920	5920	0
319	20231006	143300	119085440	5920	5920	5920	5920	0
320	20231006	143200	119085440	5920	5920	5920	5920	0
321	20231006	143100	119085440	5920	5920	5920	5920	0
322	20231006	143000	119085440	5920	5920	5920	5920	0
323	20231006	142900	119085440	5920	5920	5920	5920	0
324	20231006	142800	119085440	5920	5920	5920	5920	0
325	20231006	142700	119085440	5920	5920	5920	5920	40
326	20231006	142600	118848640	5930	5930	5930	5930	0
327	20231006	142500	118848640	5930	5930	5930	5930	0
328	20231006	142400	118848640	5930	5930	5930	5930	1
329	20231006	142300	118842710	5920	5920	5920	5920	50
330	20231006	142200	118546710	5910	5910	5910	5910	62
331	20231006	142100	118180290	5920	5920	5920	5920	0
332	20231006	142000	118180290	5920	5920	5920	5920	0
333	20231006	141900	118180290	5920	5920	5920	5920	0
334	20231006	141800	118180290	5920	5920	5920	5920	0
335	20231006	141700	118180290	5920	5920	5920	5920	31
336	20231006	141600	117996770	5920	5920	5920	5920	0
337	20231006	141500	117996770	5920	5920	5920	5920	0
338	20231006	141400	117996770	5920	5920	5920	5920	0
339	20231006	141300	117996770	5920	5920	5920	5920	0
340	20231006	141200	117996770	5920	5920	5920	5920	0
341	20231006	141100	117996770	5920	5920	5920	5920	0
342	20231006	141000	117996770	5920	5920	5920	5920	0
343	20231006	140900	117996770	5920	5920	5920	5920	0
344	20231006	140800	117996770	5920	5920	5920	5920	0
345	20231006	140700	117996770	5920	5920	5920	5920	0
346	20231006	140600	117996770	5920	5920	5920	5920	0
347	20231006	140500	117996770	5920	5920	5920	5920	0
348	20231006	140400	117996770	5920	5920	5920	5920	0
349	20231006	140300	117996770	5920	5920	5920	5920	0
350	20231006	140200	117996770	5920	5920	5920	5920	150
351	20231006	140100	117108770	5920	5920	5920	5920	0
352	20231006	140000	117108770	5920	5920	5920	5920	47
353	20231006	135900	116830530	5910	5870	5910	5870	4762
354	20231006	135800	88779330	5860	5860	5860	5860	0
355	20231006	135700	88779330	5860	5860	5860	5860	0
356	20231006	135600	88779330	5860	5860	5860	5860	0
357	20231006	135500	88779330	5860	5860	5860	5860	0
358	20231006	135400	88779330	5860	5860	5860	5860	0
359	20231006	135300	88779330	5860	5860	5860	5860	0
360	20231006	135200	88779330	5860	5860	5860	5860	0
361	20231006	135100	88779330	5860	5860	5860	5860	0
362	20231006	135000	88779330	5860	5860	5860	5860	0
363	20231006	134900	88779330	5860	5860	5860	5860	0
364	20231006	134800	88779330	5860	5860	5860	5860	400
365	20231006	134700	86435330	5860	5860	5860	5860	0
366	20231006	134600	86435330	5860	5860	5860	5860	0
367	20231006	134500	86435330	5860	5860	5860	5860	0
368	20231006	134400	86435330	5860	5860	5860	5860	0
369	20231006	134300	86435330	5860	5860	5860	5860	0
370	20231006	134200	86435330	5860	5860	5860	5860	0
371	20231006	134100	86435330	5860	5860	5860	5860	0
372	20231006	134000	86435330	5860	5860	5860	5860	0
373	20231006	133900	86435330	5860	5860	5860	5860	0
374	20231006	133800	86435330	5860	5860	5860	5860	0
375	20231006	133700	86435330	5860	5860	5860	5860	0
376	20231006	133600	86435330	5860	5860	5860	5860	0
377	20231006	133500	86435330	5860	5860	5860	5860	0
378	20231006	133400	86435330	5860	5860	5860	5860	0
379	20231006	133300	86435330	5860	5860	5860	5860	0
380	20231006	133200	86435330	5860	5860	5860	5860	0
381	20231006	133100	86435330	5860	5860	5860	5860	0
382	20231006	133000	86435330	5860	5860	5860	5860	0
383	20231006	132900	86435330	5860	5860	5860	5860	0
384	20231006	132800	86435330	5860	5860	5860	5860	0
385	20231006	132700	86435330	5860	5860	5860	5860	0
386	20231006	132600	86435330	5860	5860	5860	5860	0
387	20231006	132500	86435330	5860	5860	5860	5860	0
388	20231006	132400	86435330	5860	5860	5860	5860	0
389	20231006	132300	86435330	5860	5860	5860	5860	0
390	20231006	132200	86435330	5860	5860	5860	5860	0
391	20231006	132100	86435330	5860	5860	5860	5860	0
392	20231006	132000	86435330	5860	5860	5860	5860	0
393	20231006	131900	86435330	5860	5860	5860	5860	0
394	20231006	131800	86435330	5860	5860	5860	5860	0
395	20231006	131700	86435330	5860	5860	5860	5860	0
396	20231006	131600	86435330	5860	5860	5860	5860	0
397	20231006	131500	86435330	5860	5860	5860	5860	0
398	20231006	131400	86435330	5860	5860	5860	5860	0
399	20231006	131300	86435330	5860	5860	5860	5860	0
400	20231006	131200	86435330	5860	5860	5860	5860	0
401	20231006	131100	86435330	5860	5860	5860	5860	0
402	20231006	131000	86435330	5860	5860	5860	5860	0
403	20231006	130900	86435330	5860	5860	5860	5860	0
404	20231006	130800	86435330	5860	5860	5860	5860	0
405	20231006	130700	86435330	5860	5860	5860	5860	0
406	20231006	130600	86435330	5860	5860	5860	5860	0
407	20231006	130500	86435330	5860	5860	5860	5860	0
408	20231006	130400	86435330	5860	5860	5860	5860	0
409	20231006	130300	86435330	5860	5860	5860	5860	0
410	20231006	130200	86435330	5860	5860	5860	5860	0
411	20231006	130100	86435330	5860	5860	5860	5860	0
412	20231006	130000	86435330	5860	5860	5860	5860	1
413	20231006	125900	86429470	5830	5830	5830	5830	0
414	20231006	125800	86429470	5830	5830	5830	5830	0
415	20231006	125700	86429470	5830	5830	5830	5830	0
416	20231006	125600	86429470	5830	5830	5830	5830	0
417	20231006	125500	86429470	5830	5830	5830	5830	0
418	20231006	125400	86429470	5830	5830	5830	5830	0
419	20231006	125300	86429470	5830	5830	5830	5830	0
420	20231006	125200	86429470	5830	5830	5830	5830	0
421	20231006	125100	86429470	5830	5830	5830	5830	0
422	20231006	125000	86429470	5830	5830	5830	5830	0
423	20231006	124900	86429470	5830	5830	5830	5830	0
424	20231006	124800	86429470	5830	5830	5830	5830	0
425	20231006	124700	86429470	5830	5830	5830	5830	0
426	20231006	124600	86429470	5830	5830	5830	5830	0
427	20231006	124500	86429470	5830	5830	5830	5830	0
428	20231006	124400	86429470	5830	5830	5830	5830	0
429	20231006	124300	86429470	5830	5830	5830	5830	0
430	20231006	124200	86429470	5830	5830	5830	5830	0
431	20231006	124100	86429470	5830	5830	5830	5830	0
432	20231006	124000	86429470	5830	5830	5830	5830	0
433	20231006	123900	86429470	5830	5830	5830	5830	0
434	20231006	123800	86429470	5830	5830	5830	5830	0
435	20231006	123700	86429470	5830	5830	5830	5830	0
436	20231006	123600	86429470	5830	5830	5830	5830	0
437	20231006	123500	86429470	5830	5830	5830	5830	0
438	20231006	123400	86429470	5830	5830	5830	5830	0
439	20231006	123300	86429470	5830	5830	5830	5830	0
440	20231006	123200	86429470	5830	5830	5830	5830	0
441	20231006	123100	86429470	5830	5830	5830	5830	0
442	20231006	123000	86429470	5830	5830	5830	5830	0
443	20231006	122900	86429470	5830	5830	5830	5830	0
444	20231006	122800	86429470	5830	5830	5830	5830	0
445	20231006	122700	86429470	5830	5830	5830	5830	0
446	20231006	122600	86429470	5830	5830	5830	5830	689
447	20231006	122500	82412600	5820	5820	5820	5820	0
448	20231006	122400	82412600	5820	5820	5820	5820	0
449	20231006	122300	82412600	5820	5820	5820	5820	0
450	20231006	122200	82412600	5820	5840	5840	5820	1000
451	20231006	122100	76588720	5870	5870	5870	5870	0
452	20231006	122000	76588720	5870	5870	5870	5870	0
453	20231006	121900	76588720	5870	5870	5870	5870	0
454	20231006	121800	76588720	5870	5870	5870	5870	1
455	20231006	121700	76582850	5820	5820	5820	5820	0
456	20231006	121600	76582850	5820	5820	5820	5820	0
457	20231006	121500	76582850	5820	5820	5820	5820	0
458	20231006	121400	76582850	5820	5820	5820	5820	0
459	20231006	121300	76582850	5820	5820	5820	5820	0
460	20231006	121200	76582850	5820	5820	5820	5820	0
461	20231006	121100	76582850	5820	5820	5820	5820	0
462	20231006	121000	76582850	5820	5820	5820	5820	0
463	20231006	120900	76582850	5820	5820	5820	5820	0
464	20231006	120800	76582850	5820	5820	5820	5820	0
465	20231006	120700	76582850	5820	5820	5820	5820	0
466	20231006	120600	76582850	5820	5820	5820	5820	0
467	20231006	120500	76582850	5820	5820	5820	5820	0
468	20231006	120400	76582850	5820	5820	5820	5820	0
469	20231006	120300	76582850	5820	5820	5820	5820	0
470	20231006	120200	76582850	5820	5820	5820	5820	0
471	20231006	120100	76582850	5820	5820	5820	5820	0
472	20231006	120000	76582850	5820	5820	5820	5820	0
473	20231006	115900	76582850	5820	5820	5820	5820	0
474	20231006	115800	76582850	5820	5820	5820	5820	0
475	20231006	115700	76582850	5820	5820	5820	5820	0
476	20231006	115600	76582850	5820	5850	5850	5820	5
477	20231006	115500	76553720	5840	5840	5840	5840	20
478	20231006	115400	76436920	5860	5860	5860	5860	0
479	20231006	115300	76436920	5860	5860	5860	5860	0
480	20231006	115200	76436920	5860	5860	5860	5860	0
481	20231006	115100	76436920	5860	5860	5860	5860	0
482	20231006	115000	76436920	5860	5860	5860	5860	0
483	20231006	114900	76436920	5860	5860	5860	5860	0
484	20231006	114800	76436920	5860	5860	5860	5860	0
485	20231006	114700	76436920	5860	5860	5860	5860	0
486	20231006	114600	76436920	5860	5860	5860	5860	0
487	20231006	114500	76436920	5860	5860	5860	5860	0
488	20231006	114400	76436920	5860	5860	5860	5860	0
489	20231006	114300	76436920	5860	5860	5860	5860	0
490	20231006	114200	76436920	5860	5860	5860	5860	0
491	20231006	114100	76436920	5860	5860	5860	5860	0
492	20231006	114000	76436920	5860	5860	5860	5860	0
493	20231006	113900	76436920	5860	5860	5860	5860	0
494	20231006	113800	76436920	5860	5860	5860	5860	0
495	20231006	113700	76436920	5860	5860	5860	5860	0
496	20231006	113600	76436920	5860	5860	5860	5860	0
497	20231006	113500	76436920	5860	5860	5860	5860	0
498	20231006	113400	76436920	5860	5860	5860	5860	0
499	20231006	113300	76436920	5860	5860	5860	5860	0
500	20231006	113200	76436920	5860	5860	5860	5860	0
501	20231006	113100	76436920	5860	5860	5860	5860	0
502	20231006	113000	76436920	5860	5860	5860	5860	0
503	20231006	112900	76436920	5860	5860	5860	5860	0
504	20231006	112800	76436920	5860	5860	5860	5860	531
505	20231006	112700	73325260	5870	5870	5870	5870	0
506	20231006	112600	73325260	5870	5870	5870	5870	0
507	20231006	112500	73325260	5870	5870	5870	5870	0
508	20231006	112400	73325260	5870	5870	5870	5870	0
509	20231006	112300	73325260	5870	5870	5870	5870	59
510	20231006	112200	72978930	5880	5880	5880	5880	0
511	20231006	112100	72978930	5880	5880	5880	5880	0
512	20231006	112000	72978930	5880	5880	5880	5880	0
513	20231006	111900	72978930	5880	5880	5880	5880	0
514	20231006	111800	72978930	5880	5880	5880	5880	0
515	20231006	111700	72978930	5880	5880	5880	5880	0
516	20231006	111600	72978930	5880	5880	5880	5880	0
517	20231006	111500	72978930	5880	5880	5880	5880	0
518	20231006	111400	72978930	5880	5880	5880	5880	0
519	20231006	111300	72978930	5880	5880	5880	5880	0
520	20231006	111200	72978930	5880	5880	5880	5880	0
521	20231006	111100	72978930	5880	5880	5880	5880	0
522	20231006	111000	72978930	5880	5880	5880	5880	0
523	20231006	110900	72978930	5880	5880	5880	5880	0
524	20231006	110800	72978930	5880	5880	5880	5880	0
525	20231006	110700	72978930	5880	5880	5880	5880	0
526	20231006	110600	72978930	5880	5880	5880	5880	0
527	20231006	110500	72978930	5880	5880	5880	5880	0
528	20231006	110400	72978930	5880	5880	5880	5880	0
529	20231006	110300	72978930	5880	5880	5880	5880	10
530	20231006	110200	72920130	5880	5880	5880	5880	219
531	20231006	110100	71632410	5890	5890	5890	5890	0
532	20231006	110000	71632410	5890	5890	5890	5890	20
533	20231006	105900	71514610	5890	5890	5890	5890	97
534	20231006	105800	70943280	5880	5880	5880	5880	0
535	20231006	105700	70943280	5880	5880	5880	5880	0
536	20231006	105600	70943280	5880	5880	5880	5880	0
537	20231006	105500	70943280	5880	5880	5880	5880	0
538	20231006	105400	70943280	5880	5880	5880	5880	0
539	20231006	105300	70943280	5880	5880	5880	5880	0
540	20231006	105200	70943280	5880	5880	5880	5880	0
541	20231006	105100	70943280	5880	5880	5880	5880	0
542	20231006	105000	70943280	5880	5880	5880	5880	10
543	20231006	104900	70884480	5910	5910	5910	5910	0
544	20231006	104800	70884480	5910	5910	5910	5910	0
545	20231006	104700	70884480	5910	5910	5910	5910	0
546	20231006	104600	70884480	5910	5910	5910	5910	0
547	20231006	104500	70884480	5910	5910	5910	5910	0
548	20231006	104400	70884480	5910	5910	5910	5910	0
549	20231006	104300	70884480	5910	5910	5910	5910	1
550	20231006	104200	70878570	5880	5880	5880	5880	0
551	20231006	104100	70878570	5880	5880	5880	5880	0
552	20231006	104000	70878570	5880	5880	5880	5880	0
553	20231006	103900	70878570	5880	5880	5880	5880	0
554	20231006	103800	70878570	5880	5880	5880	5880	0
555	20231006	103700	70878570	5880	5880	5880	5880	0
556	20231006	103600	70878570	5880	5880	5880	5880	0
557	20231006	103500	70878570	5880	5880	5880	5880	0
558	20231006	103400	70878570	5880	5880	5880	5880	0
559	20231006	103300	70878570	5880	5880	5880	5880	0
560	20231006	103200	70878570	5880	5880	5880	5880	0
561	20231006	103100	70878570	5880	5880	5880	5880	1
562	20231006	103000	70872690	5880	5840	5930	5840	5778
563	20231006	102900	36853790	5830	5830	5830	5830	0
564	20231006	102800	36853790	5830	5830	5830	5830	0
565	20231006	102700	36853790	5830	5830	5830	5830	0
566	20231006	102600	36853790	5830	5830	5830	5830	0
567	20231006	102500	36853790	5830	5830	5830	5830	0
568	20231006	102400	36853790	5830	5830	5830	5830	0
569	20231006	102300	36853790	5830	5830	5830	5830	0
570	20231006	102200	36853790	5830	5830	5830	5830	0
571	20231006	102100	36853790	5830	5810	5830	5810	726
572	20231006	102000	32621790	5800	5800	5800	5800	0
573	20231006	101900	32621790	5800	5800	5800	5800	0
574	20231006	101800	32621790	5800	5800	5800	5800	0
575	20231006	101700	32621790	5800	5830	5830	5800	4000
576	20231006	101600	9421730	5800	5800	5800	5800	0
577	20231006	101500	9421730	5800	5800	5800	5800	0
578	20231006	101400	9421730	5800	5850	5850	5800	36
579	20231006	101300	9212240	5810	5810	5810	5810	0
580	20231006	101200	9212240	5810	5810	5810	5810	0
581	20231006	101100	9212240	5810	5820	5820	5810	500
582	20231006	101000	6307230	5840	5840	5840	5840	0
583	20231006	100900	6307230	5840	5840	5840	5840	124
584	20231006	100800	5583070	5840	5840	5840	5840	0
585	20231006	100700	5583070	5840	5840	5840	5840	0
586	20231006	100600	5583070	5840	5830	5840	5830	5
587	20231006	100500	5553890	5830	5830	5830	5830	0
588	20231006	100400	5553890	5830	5830	5830	5830	0
589	20231006	100300	5553890	5830	5830	5830	5830	0
590	20231006	100200	5553890	5830	5830	5830	5830	0
591	20231006	100100	5553890	5830	5830	5830	5830	0
592	20231006	100000	5553890	5830	5830	5830	5830	0
593	20231006	095900	5553890	5830	5830	5830	5830	0
594	20231006	095800	5553890	5830	5830	5830	5830	0
595	20231006	095700	5553890	5830	5830	5830	5830	0
596	20231006	095600	5553890	5830	5830	5830	5830	0
597	20231006	095500	5553890	5830	5830	5830	5830	0
598	20231006	095400	5553890	5830	5830	5830	5830	0
599	20231006	095300	5553890	5830	5830	5830	5830	0
600	20231006	095200	5553890	5830	5830	5830	5830	0
601	20231006	095100	5553890	5830	5820	5830	5820	495
602	20231006	095000	2670040	5820	5820	5820	5820	0
603	20231006	094900	2670040	5820	5820	5820	5820	0
604	20231006	094800	2670040	5820	5820	5820	5820	0
605	20231006	094700	2670040	5820	5800	5820	5800	400
606	20231006	094600	344250	5800	5800	5800	5800	0
607	20231006	094500	344250	5800	5800	5800	5800	0
608	20231006	094400	344250	5800	5800	5800	5800	0
609	20231006	094300	344250	5800	5800	5800	5800	0
610	20231006	094200	344250	5800	5800	5800	5800	0
611	20231006	094100	344250	5800	5800	5800	5800	0
612	20231006	094000	344250	5800	5800	5800	5800	0
613	20231006	093900	344250	5800	5800	5800	5800	0
614	20231006	093800	344250	5800	5800	5800	5800	0
615	20231006	093700	344250	5800	5800	5800	5800	0
616	20231006	093600	344250	5800	5800	5800	5800	0
617	20231006	093500	344250	5800	5800	5800	5800	0
618	20231006	093400	344250	5800	5800	5800	5800	0
619	20231006	093300	344250	5800	5800	5800	5800	0
620	20231006	093200	344250	5800	5800	5800	5800	0
621	20231006	093100	344250	5800	5800	5800	5800	0
622	20231006	093000	344250	5800	5800	5800	5800	0
623	20231006	092900	344250	5800	5800	5800	5800	0
624	20231006	092800	344250	5800	5800	5800	5800	0
625	20231006	092700	344250	5800	5800	5800	5800	0
626	20231006	092600	344250	5800	5800	5800	5800	0
627	20231006	092500	344250	5800	5800	5800	5800	0
628	20231006	092400	344250	5800	5800	5800	5800	0
629	20231006	092300	344250	5800	5800	5800	5800	1
630	20231006	092200	338450	5800	5800	5800	5800	0
631	20231006	092100	338450	5800	5800	5800	5800	1
632	20231006	092000	332650	5830	5830	5830	5830	0
633	20231006	091900	332650	5830	5830	5830	5830	0
634	20231006	091800	332650	5830	5830	5830	5830	0
635	20231006	091700	332650	5830	5830	5830	5830	0
636	20231006	091600	332650	5830	5830	5830	5830	0
637	20231006	091500	332650	5830	5830	5830	5830	0
638	20231006	091400	332650	5830	5830	5830	5830	0
639	20231006	091300	332650	5830	5830	5830	5830	0
640	20231006	091200	332650	5830	5830	5830	5830	0
641	20231006	091100	332650	5830	5830	5830	5830	0
642	20231006	091000	332650	5830	5830	5830	5830	0
643	20231006	090900	332650	5830	5830	5830	5830	0
644	20231006	090800	332650	5830	5830	5830	5830	0
645	20231006	090700	332650	5830	5830	5830	5830	0
646	20231006	090600	332650	5830	5830	5830	5830	0
647	20231006	090500	332650	5830	5830	5830	5830	0
648	20231006	090400	332650	5830	5830	5830	5830	0
649	20231006	090300	332650	5830	5830	5830	5830	0
650	20231006	090200	332650	5830	5830	5830	5830	5
651	20231006	090100	303500	5660	5660	5660	5660	0
652	20231006	090000	303500	5660	5840	5840	5660	52