KissMeData/093520/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194900	205762030	9700	9700	9700	9700	757
3	20231006	194800	205762030	9700	9700	9700	9700	0
4	20231006	194700	205762030	9700	9700	9700	9700	0
5	20231006	194600	205762030	9700	9700	9700	9700	0
6	20231006	194500	205762030	9700	9700	9700	9700	0
7	20231006	194400	205762030	9700	9700	9700	9700	0
8	20231006	194300	205762030	9700	9700	9700	9700	0
9	20231006	194200	205762030	9700	9700	9700	9700	0
10	20231006	194100	205762030	9700	9700	9700	9700	0
11	20231006	194000	205762030	9700	9700	9700	9700	0
12	20231006	193900	205762030	9700	9700	9700	9700	0
13	20231006	193800	205762030	9700	9700	9700	9700	0
14	20231006	193700	205762030	9700	9700	9700	9700	0
15	20231006	193600	205762030	9700	9700	9700	9700	0
16	20231006	193500	205762030	9700	9700	9700	9700	0
17	20231006	193400	205762030	9700	9700	9700	9700	0
18	20231006	193300	205762030	9700	9700	9700	9700	0
19	20231006	193200	205762030	9700	9700	9700	9700	0
20	20231006	193100	205762030	9700	9700	9700	9700	0
21	20231006	193000	205762030	9700	9700	9700	9700	0
22	20231006	192900	205762030	9700	9700	9700	9700	0
23	20231006	192800	205762030	9700	9700	9700	9700	0
24	20231006	192700	205762030	9700	9700	9700	9700	0
25	20231006	192600	205762030	9700	9700	9700	9700	0
26	20231006	192500	205762030	9700	9700	9700	9700	0
27	20231006	192400	205762030	9700	9700	9700	9700	0
28	20231006	192300	205762030	9700	9700	9700	9700	0
29	20231006	192200	205762030	9700	9700	9700	9700	0
30	20231006	192100	205762030	9700	9700	9700	9700	0
31	20231006	192000	205762030	9700	9700	9700	9700	0
32	20231006	191900	205762030	9700	9700	9700	9700	757
33	20231006	191800	205762030	9700	9700	9700	9700	0
34	20231006	191700	205762030	9700	9700	9700	9700	0
35	20231006	191600	205762030	9700	9700	9700	9700	0
36	20231006	191500	205762030	9700	9700	9700	9700	0
37	20231006	191400	205762030	9700	9700	9700	9700	0
38	20231006	191300	205762030	9700	9700	9700	9700	0
39	20231006	191200	205762030	9700	9700	9700	9700	0
40	20231006	191100	205762030	9700	9700	9700	9700	0
41	20231006	191000	205762030	9700	9700	9700	9700	0
42	20231006	190900	205762030	9700	9700	9700	9700	0
43	20231006	190800	205762030	9700	9700	9700	9700	0
44	20231006	190700	205762030	9700	9700	9700	9700	0
45	20231006	190600	205762030	9700	9700	9700	9700	0
46	20231006	190500	205762030	9700	9700	9700	9700	0
47	20231006	190400	205762030	9700	9700	9700	9700	0
48	20231006	190300	205762030	9700	9700	9700	9700	0
49	20231006	190200	205762030	9700	9700	9700	9700	0
50	20231006	190100	205762030	9700	9700	9700	9700	0
51	20231006	190000	205762030	9700	9700	9700	9700	0
52	20231006	185900	205762030	9700	9700	9700	9700	0
53	20231006	185800	205762030	9700	9700	9700	9700	0
54	20231006	185700	205762030	9700	9700	9700	9700	0
55	20231006	185600	205762030	9700	9700	9700	9700	0
56	20231006	185500	205762030	9700	9700	9700	9700	0
57	20231006	185400	205762030	9700	9700	9700	9700	0
58	20231006	185300	205762030	9700	9700	9700	9700	0
59	20231006	185200	205762030	9700	9700	9700	9700	0
60	20231006	185100	205762030	9700	9700	9700	9700	0
61	20231006	185000	205762030	9700	9700	9700	9700	0
62	20231006	184900	205762030	9700	9700	9700	9700	757
63	20231006	184800	205762030	9700	9700	9700	9700	0
64	20231006	184700	205762030	9700	9700	9700	9700	0
65	20231006	184600	205762030	9700	9700	9700	9700	0
66	20231006	184500	205762030	9700	9700	9700	9700	0
67	20231006	184400	205762030	9700	9700	9700	9700	0
68	20231006	184300	205762030	9700	9700	9700	9700	0
69	20231006	184200	205762030	9700	9700	9700	9700	0
70	20231006	184100	205762030	9700	9700	9700	9700	0
71	20231006	184000	205762030	9700	9700	9700	9700	0
72	20231006	183900	205762030	9700	9700	9700	9700	0
73	20231006	183800	205762030	9700	9700	9700	9700	0
74	20231006	183700	205762030	9700	9700	9700	9700	0
75	20231006	183600	205762030	9700	9700	9700	9700	0
76	20231006	183500	205762030	9700	9700	9700	9700	0
77	20231006	183400	205762030	9700	9700	9700	9700	0
78	20231006	183300	205762030	9700	9700	9700	9700	0
79	20231006	183200	205762030	9700	9700	9700	9700	0
80	20231006	183100	205762030	9700	9700	9700	9700	0
81	20231006	183000	205762030	9700	9700	9700	9700	0
82	20231006	182900	205762030	9700	9700	9700	9700	0
83	20231006	182800	205762030	9700	9700	9700	9700	0
84	20231006	182700	205762030	9700	9700	9700	9700	0
85	20231006	182600	205762030	9700	9700	9700	9700	0
86	20231006	182500	205762030	9700	9700	9700	9700	0
87	20231006	182400	205762030	9700	9700	9700	9700	0
88	20231006	182300	205762030	9700	9700	9700	9700	0
89	20231006	182200	205762030	9700	9700	9700	9700	0
90	20231006	182100	205762030	9700	9700	9700	9700	0
91	20231006	182000	205762030	9700	9700	9700	9700	0
92	20231006	181900	205762030	9700	9700	9700	9700	757
93	20231006	181800	205762030	9700	9700	9700	9700	0
94	20231006	181700	205762030	9700	9700	9700	9700	0
95	20231006	181600	205762030	9700	9700	9700	9700	0
96	20231006	181500	205762030	9700	9700	9700	9700	0
97	20231006	181400	205762030	9700	9700	9700	9700	0
98	20231006	181300	205762030	9700	9700	9700	9700	0
99	20231006	181200	205762030	9700	9700	9700	9700	0
100	20231006	181100	205762030	9700	9700	9700	9700	0
101	20231006	181000	205762030	9700	9700	9700	9700	0
102	20231006	180900	205762030	9700	9700	9700	9700	0
103	20231006	180800	205762030	9700	9700	9700	9700	0
104	20231006	180700	205762030	9700	9700	9700	9700	0
105	20231006	180600	205762030	9700	9700	9700	9700	0
106	20231006	180500	205762030	9700	9700	9700	9700	0
107	20231006	180400	205762030	9700	9700	9700	9700	0
108	20231006	180300	205762030	9700	9700	9700	9700	0
109	20231006	180200	205762030	9700	9700	9700	9700	0
110	20231006	180100	205762030	9700	9700	9700	9700	0
111	20231006	180000	205762030	9700	9700	9700	9700	0
112	20231006	175900	205762030	9700	9700	9700	9700	0
113	20231006	175800	205762030	9700	9700	9700	9700	0
114	20231006	175700	205762030	9700	9700	9700	9700	0
115	20231006	175600	205762030	9700	9700	9700	9700	0
116	20231006	175500	205762030	9700	9700	9700	9700	0
117	20231006	175400	205762030	9700	9700	9700	9700	0
118	20231006	175300	205762030	9700	9700	9700	9700	0
119	20231006	175200	205762030	9700	9700	9700	9700	0
120	20231006	175100	205762030	9700	9700	9700	9700	0
121	20231006	175000	205762030	9700	9700	9700	9700	0
122	20231006	174900	205762030	9700	9700	9700	9700	757
123	20231006	174800	205762030	9700	9700	9700	9700	0
124	20231006	174700	205762030	9700	9700	9700	9700	0
125	20231006	174600	205762030	9700	9700	9700	9700	0
126	20231006	174500	205762030	9700	9700	9700	9700	0
127	20231006	174400	205762030	9700	9700	9700	9700	0
128	20231006	174300	205762030	9700	9700	9700	9700	0
129	20231006	174200	205762030	9700	9700	9700	9700	0
130	20231006	174100	205762030	9700	9700	9700	9700	0
131	20231006	174000	205762030	9700	9700	9700	9700	0
132	20231006	173900	205762030	9700	9700	9700	9700	0
133	20231006	173800	205762030	9700	9700	9700	9700	0
134	20231006	173700	205762030	9700	9700	9700	9700	0
135	20231006	173600	205762030	9700	9700	9700	9700	0
136	20231006	173500	205762030	9700	9700	9700	9700	0
137	20231006	173400	205762030	9700	9700	9700	9700	0
138	20231006	173300	205762030	9700	9700	9700	9700	0
139	20231006	173200	205762030	9700	9700	9700	9700	0
140	20231006	173100	205762030	9700	9700	9700	9700	0
141	20231006	173000	205762030	9700	9700	9700	9700	0
142	20231006	172900	205762030	9700	9700	9700	9700	0
143	20231006	172800	205762030	9700	9700	9700	9700	0
144	20231006	172700	205762030	9700	9700	9700	9700	0
145	20231006	172600	205762030	9700	9700	9700	9700	0
146	20231006	172500	205762030	9700	9700	9700	9700	0
147	20231006	172400	205762030	9700	9700	9700	9700	0
148	20231006	172300	205762030	9700	9700	9700	9700	0
149	20231006	172200	205762030	9700	9700	9700	9700	0
150	20231006	172100	205762030	9700	9700	9700	9700	0
151	20231006	172000	205762030	9700	9700	9700	9700	0
152	20231006	171900	205762030	9700	9700	9700	9700	757
153	20231006	171800	205762030	9700	9700	9700	9700	0
154	20231006	171700	205762030	9700	9700	9700	9700	0
155	20231006	171600	205762030	9700	9700	9700	9700	0
156	20231006	171500	205762030	9700	9700	9700	9700	0
157	20231006	171400	205762030	9700	9700	9700	9700	0
158	20231006	171300	205762030	9700	9700	9700	9700	0
159	20231006	171200	205762030	9700	9700	9700	9700	0
160	20231006	171100	205762030	9700	9700	9700	9700	0
161	20231006	171000	205762030	9700	9700	9700	9700	0
162	20231006	170900	205762030	9700	9700	9700	9700	0
163	20231006	170800	205762030	9700	9700	9700	9700	0
164	20231006	170700	205762030	9700	9700	9700	9700	0
165	20231006	170600	205762030	9700	9700	9700	9700	0
166	20231006	170500	205762030	9700	9700	9700	9700	0
167	20231006	170400	205762030	9700	9700	9700	9700	0
168	20231006	170300	205762030	9700	9700	9700	9700	0
169	20231006	170200	205762030	9700	9700	9700	9700	0
170	20231006	170100	205762030	9700	9700	9700	9700	0
171	20231006	170000	205762030	9700	9700	9700	9700	0
172	20231006	165900	205762030	9700	9700	9700	9700	0
173	20231006	165800	205762030	9700	9700	9700	9700	0
174	20231006	165700	205762030	9700	9700	9700	9700	0
175	20231006	165600	205762030	9700	9700	9700	9700	0
176	20231006	165500	205762030	9700	9700	9700	9700	0
177	20231006	165400	205762030	9700	9700	9700	9700	0
178	20231006	165300	205762030	9700	9700	9700	9700	0
179	20231006	165200	205762030	9700	9700	9700	9700	0
180	20231006	165100	205762030	9700	9700	9700	9700	0
181	20231006	165000	205762030	9700	9700	9700	9700	0
182	20231006	164900	205762030	9700	9700	9700	9700	757
183	20231006	164800	205762030	9700	9700	9700	9700	0
184	20231006	164700	205762030	9700	9700	9700	9700	0
185	20231006	164600	205762030	9700	9700	9700	9700	0
186	20231006	164500	205762030	9700	9700	9700	9700	0
187	20231006	164400	205762030	9700	9700	9700	9700	0
188	20231006	164300	205762030	9700	9700	9700	9700	0
189	20231006	164200	205762030	9700	9700	9700	9700	0
190	20231006	164100	205762030	9700	9700	9700	9700	0
191	20231006	164000	205762030	9700	9700	9700	9700	0
192	20231006	163900	205762030	9700	9700	9700	9700	0
193	20231006	163800	205762030	9700	9700	9700	9700	0
194	20231006	163700	205762030	9700	9700	9700	9700	0
195	20231006	163600	205762030	9700	9700	9700	9700	0
196	20231006	163500	205762030	9700	9700	9700	9700	0
197	20231006	163400	205762030	9700	9700	9700	9700	0
198	20231006	163300	205762030	9700	9700	9700	9700	0
199	20231006	163200	205762030	9700	9700	9700	9700	0
200	20231006	163100	205762030	9700	9700	9700	9700	0
201	20231006	163000	205762030	9700	9700	9700	9700	0
202	20231006	162900	205762030	9700	9700	9700	9700	0
203	20231006	162800	205762030	9700	9700	9700	9700	0
204	20231006	162700	205762030	9700	9700	9700	9700	0
205	20231006	162600	205762030	9700	9700	9700	9700	0
206	20231006	162500	205762030	9700	9700	9700	9700	0
207	20231006	162400	205762030	9700	9700	9700	9700	0
208	20231006	162300	205762030	9700	9700	9700	9700	0
209	20231006	162200	205762030	9700	9700	9700	9700	0
210	20231006	162100	205762030	9700	9700	9700	9700	0
211	20231006	162000	205762030	9700	9700	9700	9700	0
212	20231006	161900	205762030	9700	9700	9700	9700	757
213	20231006	161800	205762030	9700	9700	9700	9700	0
214	20231006	161700	205762030	9700	9700	9700	9700	0
215	20231006	161600	205762030	9700	9700	9700	9700	0
216	20231006	161500	205762030	9700	9700	9700	9700	0
217	20231006	161400	205762030	9700	9700	9700	9700	0
218	20231006	161300	205762030	9700	9700	9700	9700	0
219	20231006	161200	205762030	9700	9700	9700	9700	0
220	20231006	161100	205762030	9700	9700	9700	9700	0
221	20231006	161000	205762030	9700	9700	9700	9700	0
222	20231006	160900	205762030	9700	9700	9700	9700	0
223	20231006	160800	205762030	9700	9700	9700	9700	0
224	20231006	160700	205762030	9700	9700	9700	9700	0
225	20231006	160600	205762030	9700	9700	9700	9700	0
226	20231006	160500	205762030	9700	9700	9700	9700	0
227	20231006	160400	205762030	9700	9700	9700	9700	0
228	20231006	160300	205762030	9700	9700	9700	9700	0
229	20231006	160200	205762030	9700	9700	9700	9700	0
230	20231006	160100	205762030	9700	9700	9700	9700	0
231	20231006	160000	205762030	9700	9700	9700	9700	0
232	20231006	155900	205762030	9700	9700	9700	9700	0
233	20231006	155800	205762030	9700	9700	9700	9700	0
234	20231006	155700	205762030	9700	9700	9700	9700	0
235	20231006	155600	205762030	9700	9700	9700	9700	0
236	20231006	155500	205762030	9700	9700	9700	9700	0
237	20231006	155400	205762030	9700	9700	9700	9700	0
238	20231006	155300	205762030	9700	9700	9700	9700	0
239	20231006	155200	205762030	9700	9700	9700	9700	0
240	20231006	155100	205762030	9700	9700	9700	9700	0
241	20231006	155000	205762030	9700	9700	9700	9700	0
242	20231006	154900	205762030	9700	9700	9700	9700	757
243	20231006	154800	205762030	9700	9700	9700	9700	0
244	20231006	154700	205762030	9700	9700	9700	9700	0
245	20231006	154600	205762030	9700	9700	9700	9700	0
246	20231006	154500	205762030	9700	9700	9700	9700	0
247	20231006	154400	205762030	9700	9700	9700	9700	0
248	20231006	154300	205762030	9700	9700	9700	9700	0
249	20231006	154200	205762030	9700	9700	9700	9700	0
250	20231006	154100	205762030	9700	9700	9700	9700	0
251	20231006	154000	205762030	9700	9700	9700	9700	0
252	20231006	153900	205762030	9700	9700	9700	9700	0
253	20231006	153800	205762030	9700	9700	9700	9700	0
254	20231006	153700	205762030	9700	9700	9700	9700	0
255	20231006	153600	205762030	9700	9700	9700	9700	0
256	20231006	153500	205762030	9700	9700	9700	9700	0
257	20231006	153400	205762030	9700	9700	9700	9700	0
258	20231006	153300	205762030	9700	9700	9700	9700	0
259	20231006	153200	205762030	9700	9700	9700	9700	0
260	20231006	153100	205762030	9700	9700	9700	9700	0
261	20231006	153000	205762030	9700	9700	9700	9700	757
262	20231006	152900	198419130	9720	9720	9720	9720	0
263	20231006	152800	198419130	9720	9720	9720	9720	0
264	20231006	152700	198419130	9720	9720	9720	9720	0
265	20231006	152600	198419130	9720	9720	9720	9720	0
266	20231006	152500	198419130	9720	9720	9720	9720	0
267	20231006	152400	198419130	9720	9720	9720	9720	0
268	20231006	152300	198419130	9720	9720	9720	9720	0
269	20231006	152200	198419130	9720	9720	9720	9720	0
270	20231006	152100	198419130	9720	9720	9720	9720	0
271	20231006	152000	198419130	9720	9720	9720	9720	0
272	20231006	151900	198419130	9720	9720	9720	9690	641
273	20231006	151800	192188850	9720	9720	9720	9720	9
274	20231006	151700	192101370	9690	9720	9720	9690	75
275	20231006	151600	191374470	9720	9720	9720	9720	5
276	20231006	151500	191325870	9720	9700	9720	9700	7
277	20231006	151400	191257890	9700	9700	9700	9700	7
278	20231006	151300	191189990	9700	9700	9700	9700	50
279	20231006	151200	190704990	9700	9720	9720	9700	23
280	20231006	151100	190481770	9720	9720	9720	9720	7
281	20231006	151000	190413730	9720	9720	9720	9720	3
282	20231006	150900	190384570	9710	9710	9710	9710	120
283	20231006	150800	189219370	9700	9700	9700	9690	253
284	20231006	150700	186765280	9690	9690	9690	9690	1
285	20231006	150600	186755590	9690	9690	9690	9690	166
286	20231006	150500	185147050	9680	9680	9680	9680	0
287	20231006	150400	185147050	9680	9680	9680	9680	0
288	20231006	150300	185147050	9680	9680	9680	9680	0
289	20231006	150200	185147050	9680	9680	9680	9680	0
290	20231006	150100	185147050	9680	9680	9680	9680	0
291	20231006	150000	185147050	9680	9680	9680	9680	0
292	20231006	145900	185147050	9680	9690	9690	9680	101
293	20231006	145800	184168370	9680	9680	9680	9680	0
294	20231006	145700	184168370	9680	9680	9680	9680	0
295	20231006	145600	184168370	9680	9690	9690	9680	644
296	20231006	145500	177933500	9690	9690	9690	9690	10
297	20231006	145400	177836600	9690	9690	9690	9690	0
298	20231006	145300	177836600	9690	9690	9690	9690	0
299	20231006	145200	177836600	9690	9690	9690	9690	100
300	20231006	145100	176867600	9680	9680	9680	9680	0
301	20231006	145000	176867600	9680	9680	9680	9680	2
302	20231006	144900	176848240	9680	9680	9680	9680	2
303	20231006	144800	176828880	9680	9680	9680	9680	1
304	20231006	144700	176819200	9680	9680	9680	9680	1076
305	20231006	144600	166403520	9690	9690	9690	9690	97
306	20231006	144500	165463590	9690	9690	9690	9690	4
307	20231006	144400	165424830	9690	9690	9690	9690	0
308	20231006	144300	165424830	9690	9690	9690	9690	0
309	20231006	144200	165424830	9690	9690	9690	9690	0
310	20231006	144100	165424830	9690	9690	9690	9690	0
311	20231006	144000	165424830	9690	9690	9690	9690	101
312	20231006	143900	164446140	9690	9690	9690	9690	1
313	20231006	143800	164436450	9700	9700	9700	9700	0
314	20231006	143700	164436450	9700	9700	9700	9700	0
315	20231006	143600	164436450	9700	9700	9700	9700	72
316	20231006	143500	163738050	9710	9710	9710	9710	28
317	20231006	143400	163466170	9710	9710	9710	9710	21
318	20231006	143300	163262260	9720	9720	9720	9720	1
319	20231006	143200	163252540	9720	9720	9720	9720	0
320	20231006	143100	163252540	9720	9720	9720	9720	0
321	20231006	143000	163252540	9720	9720	9720	9720	0
322	20231006	142900	163252540	9720	9720	9720	9720	0
323	20231006	142800	163252540	9720	9720	9720	9720	0
324	20231006	142700	163252540	9720	9720	9720	9720	16
325	20231006	142600	163097020	9720	9720	9720	9720	0
326	20231006	142500	163097020	9720	9720	9720	9720	0
327	20231006	142400	163097020	9720	9720	9720	9720	0
328	20231006	142300	163097020	9720	9720	9720	9720	0
329	20231006	142200	163097020	9720	9720	9720	9720	0
330	20231006	142100	163097020	9720	9720	9720	9720	100
331	20231006	142000	162125020	9720	9720	9720	9720	1
332	20231006	141900	162115300	9700	9700	9700	9700	0
333	20231006	141800	162115300	9700	9700	9700	9700	0
334	20231006	141700	162115300	9700	9700	9700	9700	0
335	20231006	141600	162115300	9700	9700	9700	9700	0
336	20231006	141500	162115300	9700	9700	9700	9700	0
337	20231006	141400	162115300	9700	9700	9700	9700	0
338	20231006	141300	162115300	9700	9700	9700	9700	0
339	20231006	141200	162115300	9700	9700	9700	9700	0
340	20231006	141100	162115300	9700	9700	9700	9700	0
341	20231006	141000	162115300	9700	9700	9700	9700	0
342	20231006	140900	162115300	9700	9700	9700	9700	0
343	20231006	140800	162115300	9700	9700	9700	9700	2
344	20231006	140700	162095900	9720	9720	9720	9720	0
345	20231006	140600	162095900	9720	9720	9720	9720	3
346	20231006	140500	162066740	9720	9720	9720	9720	0
347	20231006	140400	162066740	9720	9720	9720	9720	0
348	20231006	140300	162066740	9720	9720	9720	9720	0
349	20231006	140200	162066740	9720	9720	9720	9720	0
350	20231006	140100	162066740	9720	9720	9720	9720	2
351	20231006	140000	162047300	9720	9720	9720	9720	50
352	20231006	135900	161561300	9710	9710	9710	9710	11
353	20231006	135800	161454490	9680	9680	9680	9680	0
354	20231006	135700	161454490	9680	9680	9680	9680	0
355	20231006	135600	161454490	9680	9680	9680	9680	0
356	20231006	135500	161454490	9680	9680	9680	9680	0
357	20231006	135400	161454490	9680	9680	9680	9680	0
358	20231006	135300	161454490	9680	9680	9680	9680	0
359	20231006	135200	161454490	9680	9680	9680	9680	0
360	20231006	135100	161454490	9680	9680	9680	9680	0
361	20231006	135000	161454490	9680	9690	9690	9680	36
362	20231006	134900	161105710	9690	9690	9690	9690	5
363	20231006	134800	161057260	9690	9690	9690	9690	10
364	20231006	134700	160960360	9690	9690	9690	9690	0
365	20231006	134600	160960360	9690	9690	9690	9690	83
366	20231006	134500	160156090	9690	9710	9710	9690	518
367	20231006	134400	155136650	9700	9700	9700	9700	2
368	20231006	134300	155117250	9700	9700	9700	9700	1
369	20231006	134200	155107550	9710	9690	9710	9690	9
370	20231006	134100	155020320	9700	9700	9700	9700	0
371	20231006	134000	155020320	9700	9700	9700	9700	387
372	20231006	133900	151266420	9700	9700	9700	9700	0
373	20231006	133800	151266420	9700	9700	9700	9700	0
374	20231006	133700	151266420	9700	9700	9700	9700	0
375	20231006	133600	151266420	9700	9700	9700	9700	0
376	20231006	133500	151266420	9700	9720	9720	9700	250
377	20231006	133400	148840160	9730	9730	9730	9730	0
378	20231006	133300	148840160	9730	9730	9730	9730	18
379	20231006	133200	148665020	9730	9730	9730	9730	0
380	20231006	133100	148665020	9730	9730	9730	9730	100
381	20231006	133000	147692020	9730	9730	9730	9730	2
382	20231006	132900	147672560	9730	9730	9730	9730	1
383	20231006	132800	147662830	9730	9730	9730	9730	1
384	20231006	132700	147653100	9710	9710	9710	9710	0
385	20231006	132600	147653100	9710	9710	9710	9710	25
386	20231006	132500	147410350	9710	9710	9710	9710	0
387	20231006	132400	147410350	9710	9710	9710	9710	0
388	20231006	132300	147410350	9710	9710	9710	9710	0
389	20231006	132200	147410350	9710	9710	9710	9710	0
390	20231006	132100	147410350	9710	9710	9710	9710	0
391	20231006	132000	147410350	9710	9710	9710	9710	0
392	20231006	131900	147410350	9710	9710	9710	9710	0
393	20231006	131800	147410350	9710	9710	9710	9710	0
394	20231006	131700	147410350	9710	9710	9710	9710	0
395	20231006	131600	147410350	9710	9710	9710	9710	0
396	20231006	131500	147410350	9710	9710	9710	9710	0
397	20231006	131400	147410350	9710	9710	9710	9710	0
398	20231006	131300	147410350	9710	9710	9710	9710	0
399	20231006	131200	147410350	9710	9710	9710	9710	0
400	20231006	131100	147410350	9710	9710	9710	9710	0
401	20231006	131000	147410350	9710	9710	9710	9710	0
402	20231006	130900	147410350	9710	9710	9710	9710	0
403	20231006	130800	147410350	9710	9710	9710	9710	0
404	20231006	130700	147410350	9710	9710	9710	9710	0
405	20231006	130600	147410350	9710	9710	9710	9710	51
406	20231006	130500	146915140	9710	9710	9710	9710	4
407	20231006	130400	146876300	9710	9710	9710	9710	4
408	20231006	130300	146837460	9710	9710	9710	9710	62
409	20231006	130200	146235440	9710	9710	9710	9710	0
410	20231006	130100	146235440	9710	9710	9710	9710	1
411	20231006	130000	146225730	9710	9710	9710	9710	4
412	20231006	125900	146186890	9710	9710	9710	9710	0
413	20231006	125800	146186890	9710	9710	9710	9710	0
414	20231006	125700	146186890	9710	9710	9710	9710	0
415	20231006	125600	146186890	9710	9710	9710	9710	4
416	20231006	125500	146148050	9710	9710	9710	9710	0
417	20231006	125400	146148050	9710	9710	9710	9710	0
418	20231006	125300	146148050	9710	9710	9710	9710	0
419	20231006	125200	146148050	9710	9710	9710	9710	1
420	20231006	125100	146138340	9710	9710	9710	9710	41
421	20231006	125000	145740230	9710	9710	9710	9710	0
422	20231006	124900	145740230	9710	9710	9710	9710	0
423	20231006	124800	145740230	9710	9710	9710	9710	0
424	20231006	124700	145740230	9710	9710	9710	9710	0
425	20231006	124600	145740230	9710	9720	9720	9710	60
426	20231006	124500	145157300	9730	9730	9730	9730	0
427	20231006	124400	145157300	9730	9730	9730	9730	16
428	20231006	124300	145001620	9720	9720	9720	9720	0
429	20231006	124200	145001620	9720	9720	9720	9720	0
430	20231006	124100	145001620	9720	9720	9720	9720	0
431	20231006	124000	145001620	9720	9720	9720	9720	0
432	20231006	123900	145001620	9720	9720	9720	9720	0
433	20231006	123800	145001620	9720	9720	9720	9720	100
434	20231006	123700	144029620	9730	9730	9730	9730	1
435	20231006	123600	144019890	9720	9720	9720	9720	10
436	20231006	123500	143922690	9730	9730	9730	9730	0
437	20231006	123400	143922690	9730	9730	9730	9730	1
438	20231006	123300	143912960	9730	9730	9730	9730	21
439	20231006	123200	143708630	9730	9730	9730	9730	0
440	20231006	123100	143708630	9730	9730	9730	9730	0
441	20231006	123000	143708630	9730	9730	9730	9730	0
442	20231006	122900	143708630	9730	9730	9730	9730	50
443	20231006	122800	143222130	9730	9730	9730	9730	0
444	20231006	122700	143222130	9730	9730	9730	9730	0
445	20231006	122600	143222130	9730	9730	9730	9730	0
446	20231006	122500	143222130	9730	9730	9730	9730	0
447	20231006	122400	143222130	9730	9730	9730	9730	0
448	20231006	122300	143222130	9730	9730	9730	9730	3
449	20231006	122200	143192940	9730	9730	9730	9730	0
450	20231006	122100	143192940	9730	9730	9730	9730	0
451	20231006	122000	143192940	9730	9730	9730	9730	21
452	20231006	121900	142988610	9730	9730	9730	9730	0
453	20231006	121800	142988610	9730	9730	9730	9730	103
454	20231006	121700	141986420	9730	9730	9730	9730	0
455	20231006	121600	141986420	9730	9730	9730	9730	5
456	20231006	121500	141937770	9730	9730	9730	9730	4
457	20231006	121400	141898850	9730	9730	9730	9730	107
458	20231006	121300	140857740	9730	9730	9730	9730	0
459	20231006	121200	140857740	9730	9730	9730	9730	0
460	20231006	121100	140857740	9730	9730	9730	9730	0
461	20231006	121000	140857740	9730	9730	9730	9730	1
462	20231006	120900	140848010	9730	9730	9730	9730	0
463	20231006	120800	140848010	9730	9730	9730	9730	0
464	20231006	120700	140848010	9730	9730	9730	9730	18
465	20231006	120600	140672870	9730	9730	9730	9730	0
466	20231006	120500	140672870	9730	9730	9730	9730	0
467	20231006	120400	140672870	9730	9730	9730	9730	19
468	20231006	120300	140488000	9730	9730	9730	9730	8
469	20231006	120200	140410160	9730	9730	9730	9730	5
470	20231006	120100	140361510	9730	9730	9730	9730	0
471	20231006	120000	140361510	9730	9730	9730	9730	0
472	20231006	115900	140361510	9730	9730	9730	9730	0
473	20231006	115800	140361510	9730	9730	9730	9730	0
474	20231006	115700	140361510	9730	9730	9730	9730	0
475	20231006	115600	140361510	9730	9730	9730	9730	0
476	20231006	115500	140361510	9730	9720	9730	9720	2
477	20231006	115400	140342060	9730	9730	9730	9730	0
478	20231006	115300	140342060	9730	9730	9730	9730	0
479	20231006	115200	140342060	9730	9730	9730	9730	0
480	20231006	115100	140342060	9730	9730	9730	9730	0
481	20231006	115000	140342060	9730	9730	9730	9730	0
482	20231006	114900	140342060	9730	9730	9730	9730	0
483	20231006	114800	140342060	9730	9730	9730	9730	0
484	20231006	114700	140342060	9730	9730	9730	9730	2
485	20231006	114600	140322600	9730	9720	9730	9710	40
486	20231006	114500	139933850	9730	9730	9730	9730	1
487	20231006	114400	139924120	9720	9720	9720	9720	0
488	20231006	114300	139924120	9720	9720	9720	9720	5
489	20231006	114200	139875520	9730	9730	9730	9730	0
490	20231006	114100	139875520	9730	9730	9730	9730	0
491	20231006	114000	139875520	9730	9730	9730	9730	0
492	20231006	113900	139875520	9730	9730	9730	9730	1
493	20231006	113800	139865790	9730	9730	9730	9730	5
494	20231006	113700	139817140	9730	9730	9730	9730	17
495	20231006	113600	139651730	9730	9730	9730	9730	0
496	20231006	113500	139651730	9730	9730	9730	9730	0
497	20231006	113400	139651730	9730	9730	9730	9730	0
498	20231006	113300	139651730	9730	9730	9730	9730	17
499	20231006	113200	139486320	9720	9720	9720	9720	0
500	20231006	113100	139486320	9720	9720	9720	9720	0
501	20231006	113000	139486320	9720	9720	9720	9720	0
502	20231006	112900	139486320	9720	9720	9720	9720	361
503	20231006	112800	135977400	9710	9710	9710	9710	0
504	20231006	112700	135977400	9710	9710	9710	9710	0
505	20231006	112600	135977400	9710	9710	9710	9710	0
506	20231006	112500	135977400	9710	9710	9710	9710	0
507	20231006	112400	135977400	9710	9710	9710	9710	20
508	20231006	112300	135783200	9710	9710	9710	9710	0
509	20231006	112200	135783200	9710	9710	9720	9710	74
510	20231006	112100	135064650	9700	9720	9720	9700	6
511	20231006	112000	135006430	9700	9700	9700	9700	763
512	20231006	111900	127605330	9710	9710	9710	9710	323
513	20231006	111800	124469000	9720	9720	9720	9720	0
514	20231006	111700	124469000	9720	9720	9720	9720	0
515	20231006	111600	124469000	9720	9720	9720	9720	0
516	20231006	111500	124469000	9720	9720	9720	9720	1
517	20231006	111400	124459280	9720	9710	9720	9710	6
518	20231006	111300	124401010	9720	9720	9720	9720	456
519	20231006	111200	119968690	9740	9730	9740	9730	19
520	20231006	111100	119783650	9730	9740	9740	9730	28
521	20231006	111000	119511170	9740	9750	9750	9740	17
522	20231006	110900	119345480	9750	9750	9750	9750	0
523	20231006	110800	119345480	9750	9750	9750	9750	0
524	20231006	110700	119345480	9750	9750	9750	9750	0
525	20231006	110600	119345480	9750	9760	9760	9750	147
526	20231006	110500	117912090	9780	9770	9780	9770	37
527	20231006	110400	117550580	9780	9780	9780	9780	0
528	20231006	110300	117550580	9780	9780	9780	9780	0
529	20231006	110200	117550580	9780	9750	9780	9750	549
530	20231006	110100	112192490	9750	9750	9750	9750	1
531	20231006	110000	112182740	9740	9740	9740	9740	321
532	20231006	105900	109056200	9740	9730	9740	9730	988
533	20231006	105800	99440980	9730	9730	9730	9730	5
534	20231006	105700	99392330	9730	9730	9730	9730	51
535	20231006	105600	98896100	9720	9720	9720	9720	0
536	20231006	105500	98896100	9720	9720	9720	9720	51
537	20231006	105400	98400380	9730	9730	9730	9730	0
538	20231006	105300	98400380	9730	9730	9730	9730	1
539	20231006	105200	98390650	9720	9720	9720	9720	0
540	20231006	105100	98390650	9720	9720	9720	9720	83
541	20231006	105000	97583890	9720	9720	9720	9720	0
542	20231006	104900	97583890	9720	9720	9720	9720	0
543	20231006	104800	97583890	9720	9720	9720	9720	63
544	20231006	104700	96971530	9740	9740	9740	9740	6
545	20231006	104600	96913090	9740	9720	9740	9720	1330
546	20231006	104500	83984110	9710	9710	9710	9710	0
547	20231006	104400	83984110	9710	9700	9710	9700	476
548	20231006	104300	79364150	9710	9710	9710	9710	0
549	20231006	104200	79364150	9710	9710	9710	9710	0
550	20231006	104100	79364150	9710	9710	9710	9710	0
551	20231006	104000	79364150	9710	9710	9710	9710	10
552	20231006	103900	79267050	9710	9710	9710	9710	0
553	20231006	103800	79267050	9710	9710	9710	9710	0
554	20231006	103700	79267050	9710	9720	9720	9710	30
555	20231006	103600	78975590	9720	9720	9720	9720	0
556	20231006	103500	78975590	9720	9720	9720	9720	1
557	20231006	103400	78965870	9710	9710	9710	9710	0
558	20231006	103300	78965870	9710	9710	9710	9710	0
559	20231006	103200	78965870	9710	9710	9710	9710	167
560	20231006	103100	77344300	9680	9680	9680	9680	2
561	20231006	103000	77324940	9720	9720	9720	9720	0
562	20231006	102900	77324940	9720	9720	9720	9720	0
563	20231006	102800	77324940	9720	9720	9720	9720	0
564	20231006	102700	77324940	9720	9690	9720	9690	52
565	20231006	102600	76820790	9670	9670	9670	9670	0
566	20231006	102500	76820790	9670	9670	9670	9670	0
567	20231006	102400	76820790	9670	9670	9670	9670	0
568	20231006	102300	76820790	9670	9670	9670	9670	0
569	20231006	102200	76820790	9670	9670	9670	9670	0
570	20231006	102100	76820790	9670	9670	9670	9670	0
571	20231006	102000	76820790	9670	9670	9670	9670	468
572	20231006	101900	72295230	9700	9700	9700	9700	0
573	20231006	101800	72295230	9700	9700	9700	9700	0
574	20231006	101700	72295230	9700	9700	9700	9700	0
575	20231006	101600	72295230	9700	9700	9700	9700	0
576	20231006	101500	72295230	9700	9700	9700	9700	0
577	20231006	101400	72295230	9700	9700	9700	9700	420
578	20231006	101300	68221230	9700	9700	9700	9700	0
579	20231006	101200	68221230	9700	9700	9700	9700	1
580	20231006	101100	68211530	9700	9720	9720	9700	2
581	20231006	101000	68192110	9700	9700	9700	9700	4
582	20231006	100900	68153310	9700	9700	9700	9700	0
583	20231006	100800	68153310	9700	9700	9700	9700	0
584	20231006	100700	68153310	9700	9700	9700	9700	0
585	20231006	100600	68153310	9700	9700	9700	9700	0
586	20231006	100500	68153310	9700	9700	9700	9700	0
587	20231006	100400	68153310	9700	9700	9700	9700	0
588	20231006	100300	68153310	9700	9700	9700	9700	165
589	20231006	100200	66552810	9690	9680	9690	9680	21
590	20231006	100100	66349520	9680	9680	9680	9680	302
591	20231006	100000	63426160	9700	9700	9700	9700	4
592	20231006	095900	63387360	9720	9720	9720	9720	4
593	20231006	095800	63348480	9710	9700	9710	9670	453
594	20231006	095700	58955440	9700	9700	9700	9700	57
595	20231006	095600	58402540	9700	9700	9700	9700	201
596	20231006	095500	56452840	9700	9700	9700	9700	0
597	20231006	095400	56452840	9700	9700	9700	9700	0
598	20231006	095300	56452840	9700	9700	9700	9700	0
599	20231006	095200	56452840	9700	9690	9700	9650	148
600	20231006	095100	55019340	9680	9680	9680	9680	0
601	20231006	095000	55019340	9680	9650	9680	9650	489
602	20231006	094900	50294570	9610	9610	9610	9610	1
603	20231006	094800	50284960	9650	9650	9650	9650	1
604	20231006	094700	50275310	9620	9620	9620	9620	0
605	20231006	094600	50275310	9620	9620	9620	9620	0
606	20231006	094500	50275310	9620	9630	9630	9620	127
607	20231006	094400	49053340	9640	9650	9650	9640	21
608	20231006	094300	48850800	9670	9670	9670	9670	0
609	20231006	094200	48850800	9670	9670	9670	9670	0
610	20231006	094100	48850800	9670	9670	9670	9670	0
611	20231006	094000	48850800	9670	9670	9670	9670	0
612	20231006	093900	48850800	9670	9670	9670	9670	1
613	20231006	093800	48841130	9670	9670	9670	9670	0
614	20231006	093700	48841130	9670	9670	9670	9670	0
615	20231006	093600	48841130	9670	9670	9670	9670	0
616	20231006	093500	48841130	9670	9670	9670	9670	0
617	20231006	093400	48841130	9670	9670	9670	9670	2
618	20231006	093300	48821790	9670	9670	9670	9620	23
619	20231006	093200	48600380	9620	9620	9620	9620	0
620	20231006	093100	48600380	9620	9620	9620	9620	0
621	20231006	093000	48600380	9620	9620	9620	9620	200
622	20231006	092900	46676380	9670	9610	9670	9610	11
623	20231006	092800	46570610	9620	9620	9620	9620	0
624	20231006	092700	46570610	9620	9640	9680	9620	545
625	20231006	092600	41308610	9640	9640	9640	9640	1
626	20231006	092500	41298970	9640	9650	9650	9640	2
627	20231006	092400	41279680	9650	9650	9650	9650	0
628	20231006	092300	41279680	9650	9650	9650	9650	0
629	20231006	092200	41279680	9650	9650	9650	9650	0
630	20231006	092100	41279680	9650	9640	9650	9640	31
631	20231006	092000	40980640	9610	9610	9610	9610	0
632	20231006	091900	40980640	9610	9610	9610	9610	0
633	20231006	091800	40980640	9610	9610	9610	9610	100
634	20231006	091700	40019640	9640	9640	9640	9640	200
635	20231006	091600	38091640	9620	9630	9630	9620	614
636	20231006	091500	32179160	9630	9630	9630	9630	0
637	20231006	091400	32179160	9630	9630	9630	9630	9
638	20231006	091300	32092490	9630	9630	9630	9630	4
639	20231006	091200	32053970	9630	9610	9630	9610	5
640	20231006	091100	32005880	9630	9630	9630	9630	1
641	20231006	091000	31996250	9640	9640	9640	9640	2
642	20231006	090900	31976970	9640	9640	9640	9640	3
643	20231006	090800	31948050	9580	9600	9600	9580	458
644	20231006	090700	27551610	9600	9600	9600	9600	0
645	20231006	090600	27551610	9600	9590	9600	9590	216
646	20231006	090500	25479370	9550	9570	9570	9550	113
647	20231006	090400	24398900	9590	9590	9600	9590	73
648	20231006	090300	23698800	9570	9540	9570	9530	491
649	20231006	090200	19010970	9500	9500	9500	9500	20
650	20231006	090100	18820970	9500	9480	9500	9480	180
651	20231006	090000	17114210	9470	9320	9470	9320	1834