KissMeData/065370/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193200	188921090	9280	9280	9280	9280	372
3	20231010	193100	188921090	9280	9280	9280	9280	0
4	20231010	193000	188921090	9280	9280	9280	9280	0
5	20231010	192900	188921090	9280	9280	9280	9280	0
6	20231010	192800	188921090	9280	9280	9280	9280	0
7	20231010	192700	188921090	9280	9280	9280	9280	0
8	20231010	192600	188921090	9280	9280	9280	9280	0
9	20231010	192500	188921090	9280	9280	9280	9280	0
10	20231010	192400	188921090	9280	9280	9280	9280	0
11	20231010	192300	188921090	9280	9280	9280	9280	0
12	20231010	192200	188921090	9280	9280	9280	9280	0
13	20231010	192100	188921090	9280	9280	9280	9280	0
14	20231010	192000	188921090	9280	9280	9280	9280	0
15	20231010	191900	188921090	9280	9280	9280	9280	0
16	20231010	191800	188921090	9280	9280	9280	9280	0
17	20231010	191700	188921090	9280	9280	9280	9280	0
18	20231010	191600	188921090	9280	9280	9280	9280	0
19	20231010	191500	188921090	9280	9280	9280	9280	0
20	20231010	191400	188921090	9280	9280	9280	9280	0
21	20231010	191300	188921090	9280	9280	9280	9280	0
22	20231010	191200	188921090	9280	9280	9280	9280	0
23	20231010	191100	188921090	9280	9280	9280	9280	0
24	20231010	191000	188921090	9280	9280	9280	9280	0
25	20231010	190900	188921090	9280	9280	9280	9280	0
26	20231010	190800	188921090	9280	9280	9280	9280	0
27	20231010	190700	188921090	9280	9280	9280	9280	0
28	20231010	190600	188921090	9280	9280	9280	9280	0
29	20231010	190500	188921090	9280	9280	9280	9280	0
30	20231010	190400	188921090	9280	9280	9280	9280	0
31	20231010	190300	188921090	9280	9280	9280	9280	0
32	20231010	190200	188921090	9280	9280	9280	9280	372
33	20231010	190100	188921090	9280	9280	9280	9280	0
34	20231010	190000	188921090	9280	9280	9280	9280	0
35	20231010	185900	188921090	9280	9280	9280	9280	0
36	20231010	185800	188921090	9280	9280	9280	9280	0
37	20231010	185700	188921090	9280	9280	9280	9280	0
38	20231010	185600	188921090	9280	9280	9280	9280	0
39	20231010	185500	188921090	9280	9280	9280	9280	0
40	20231010	185400	188921090	9280	9280	9280	9280	0
41	20231010	185300	188921090	9280	9280	9280	9280	0
42	20231010	185200	188921090	9280	9280	9280	9280	0
43	20231010	185100	188921090	9280	9280	9280	9280	0
44	20231010	185000	188921090	9280	9280	9280	9280	0
45	20231010	184900	188921090	9280	9280	9280	9280	0
46	20231010	184800	188921090	9280	9280	9280	9280	0
47	20231010	184700	188921090	9280	9280	9280	9280	0
48	20231010	184600	188921090	9280	9280	9280	9280	0
49	20231010	184500	188921090	9280	9280	9280	9280	0
50	20231010	184400	188921090	9280	9280	9280	9280	0
51	20231010	184300	188921090	9280	9280	9280	9280	0
52	20231010	184200	188921090	9280	9280	9280	9280	0
53	20231010	184100	188921090	9280	9280	9280	9280	0
54	20231010	184000	188921090	9280	9280	9280	9280	0
55	20231010	183900	188921090	9280	9280	9280	9280	0
56	20231010	183800	188921090	9280	9280	9280	9280	0
57	20231010	183700	188921090	9280	9280	9280	9280	0
58	20231010	183600	188921090	9280	9280	9280	9280	0
59	20231010	183500	188921090	9280	9280	9280	9280	0
60	20231010	183400	188921090	9280	9280	9280	9280	0
61	20231010	183300	188921090	9280	9280	9280	9280	0
62	20231010	183200	188921090	9280	9280	9280	9280	372
63	20231010	183100	188921090	9280	9280	9280	9280	0
64	20231010	183000	188921090	9280	9280	9280	9280	0
65	20231010	182900	188921090	9280	9280	9280	9280	0
66	20231010	182800	188921090	9280	9280	9280	9280	0
67	20231010	182700	188921090	9280	9280	9280	9280	0
68	20231010	182600	188921090	9280	9280	9280	9280	0
69	20231010	182500	188921090	9280	9280	9280	9280	0
70	20231010	182400	188921090	9280	9280	9280	9280	0
71	20231010	182300	188921090	9280	9280	9280	9280	0
72	20231010	182200	188921090	9280	9280	9280	9280	0
73	20231010	182100	188921090	9280	9280	9280	9280	0
74	20231010	182000	188921090	9280	9280	9280	9280	0
75	20231010	181900	188921090	9280	9280	9280	9280	0
76	20231010	181800	188921090	9280	9280	9280	9280	0
77	20231010	181700	188921090	9280	9280	9280	9280	0
78	20231010	181600	188921090	9280	9280	9280	9280	0
79	20231010	181500	188921090	9280	9280	9280	9280	0
80	20231010	181400	188921090	9280	9280	9280	9280	0
81	20231010	181300	188921090	9280	9280	9280	9280	0
82	20231010	181200	188921090	9280	9280	9280	9280	0
83	20231010	181100	188921090	9280	9280	9280	9280	0
84	20231010	181000	188921090	9280	9280	9280	9280	0
85	20231010	180900	188921090	9280	9280	9280	9280	0
86	20231010	180800	188921090	9280	9280	9280	9280	0
87	20231010	180700	188921090	9280	9280	9280	9280	0
88	20231010	180600	188921090	9280	9280	9280	9280	0
89	20231010	180500	188921090	9280	9280	9280	9280	0
90	20231010	180400	188921090	9280	9280	9280	9280	0
91	20231010	180300	188921090	9280	9280	9280	9280	0
92	20231010	180200	188921090	9280	9280	9280	9280	372
93	20231010	180100	188921090	9280	9280	9280	9280	0
94	20231010	180000	188921090	9280	9280	9280	9280	0
95	20231010	175900	188921090	9280	9280	9280	9280	0
96	20231010	175800	188921090	9280	9280	9280	9280	0
97	20231010	175700	188921090	9280	9280	9280	9280	0
98	20231010	175600	188921090	9280	9280	9280	9280	0
99	20231010	175500	188921090	9280	9280	9280	9280	0
100	20231010	175400	188921090	9280	9280	9280	9280	0
101	20231010	175300	188921090	9280	9280	9280	9280	0
102	20231010	175200	188921090	9280	9280	9280	9280	0
103	20231010	175100	188921090	9280	9280	9280	9280	0
104	20231010	175000	188921090	9280	9280	9280	9280	0
105	20231010	174900	188921090	9280	9280	9280	9280	0
106	20231010	174800	188921090	9280	9280	9280	9280	0
107	20231010	174700	188921090	9280	9280	9280	9280	0
108	20231010	174600	188921090	9280	9280	9280	9280	0
109	20231010	174500	188921090	9280	9280	9280	9280	0
110	20231010	174400	188921090	9280	9280	9280	9280	0
111	20231010	174300	188921090	9280	9280	9280	9280	0
112	20231010	174200	188921090	9280	9280	9280	9280	0
113	20231010	174100	188921090	9280	9280	9280	9280	0
114	20231010	174000	188921090	9280	9280	9280	9280	0
115	20231010	173900	188921090	9280	9280	9280	9280	0
116	20231010	173800	188921090	9280	9280	9280	9280	0
117	20231010	173700	188921090	9280	9280	9280	9280	0
118	20231010	173600	188921090	9280	9280	9280	9280	0
119	20231010	173500	188921090	9280	9280	9280	9280	0
120	20231010	173400	188921090	9280	9280	9280	9280	0
121	20231010	173300	188921090	9280	9280	9280	9280	0
122	20231010	173200	188921090	9280	9280	9280	9280	372
123	20231010	173100	188921090	9280	9280	9280	9280	0
124	20231010	173000	188921090	9280	9280	9280	9280	0
125	20231010	172900	188921090	9280	9280	9280	9280	0
126	20231010	172800	188921090	9280	9280	9280	9280	0
127	20231010	172700	188921090	9280	9280	9280	9280	0
128	20231010	172600	188921090	9280	9280	9280	9280	0
129	20231010	172500	188921090	9280	9280	9280	9280	0
130	20231010	172400	188921090	9280	9280	9280	9280	0
131	20231010	172300	188921090	9280	9280	9280	9280	0
132	20231010	172200	188921090	9280	9280	9280	9280	0
133	20231010	172100	188921090	9280	9280	9280	9280	0
134	20231010	172000	188921090	9280	9280	9280	9280	0
135	20231010	171900	188921090	9280	9280	9280	9280	0
136	20231010	171800	188921090	9280	9280	9280	9280	0
137	20231010	171700	188921090	9280	9280	9280	9280	0
138	20231010	171600	188921090	9280	9280	9280	9280	0
139	20231010	171500	188921090	9280	9280	9280	9280	0
140	20231010	171400	188921090	9280	9280	9280	9280	0
141	20231010	171300	188921090	9280	9280	9280	9280	0
142	20231010	171200	188921090	9280	9280	9280	9280	0
143	20231010	171100	188921090	9280	9280	9280	9280	0
144	20231010	171000	188921090	9280	9280	9280	9280	0
145	20231010	170900	188921090	9280	9280	9280	9280	0
146	20231010	170800	188921090	9280	9280	9280	9280	0
147	20231010	170700	188921090	9280	9280	9280	9280	0
148	20231010	170600	188921090	9280	9280	9280	9280	0
149	20231010	170500	188921090	9280	9280	9280	9280	0
150	20231010	170400	188921090	9280	9280	9280	9280	0
151	20231010	170300	188921090	9280	9280	9280	9280	0
152	20231010	170200	188921090	9280	9280	9280	9280	372
153	20231010	170100	188921090	9280	9280	9280	9280	0
154	20231010	170000	188921090	9280	9280	9280	9280	0
155	20231010	165900	188921090	9280	9280	9280	9280	0
156	20231010	165800	188921090	9280	9280	9280	9280	0
157	20231010	165700	188921090	9280	9280	9280	9280	0
158	20231010	165600	188921090	9280	9280	9280	9280	0
159	20231010	165500	188921090	9280	9280	9280	9280	0
160	20231010	165400	188921090	9280	9280	9280	9280	0
161	20231010	165300	188921090	9280	9280	9280	9280	0
162	20231010	165200	188921090	9280	9280	9280	9280	0
163	20231010	165100	188921090	9280	9280	9280	9280	0
164	20231010	165000	188921090	9280	9280	9280	9280	0
165	20231010	164900	188921090	9280	9280	9280	9280	0
166	20231010	164800	188921090	9280	9280	9280	9280	0
167	20231010	164700	188921090	9280	9280	9280	9280	0
168	20231010	164600	188921090	9280	9280	9280	9280	0
169	20231010	164500	188921090	9280	9280	9280	9280	0
170	20231010	164400	188921090	9280	9280	9280	9280	0
171	20231010	164300	188921090	9280	9280	9280	9280	0
172	20231010	164200	188921090	9280	9280	9280	9280	0
173	20231010	164100	188921090	9280	9280	9280	9280	0
174	20231010	164000	188921090	9280	9280	9280	9280	0
175	20231010	163900	188921090	9280	9280	9280	9280	0
176	20231010	163800	188921090	9280	9280	9280	9280	0
177	20231010	163700	188921090	9280	9280	9280	9280	0
178	20231010	163600	188921090	9280	9280	9280	9280	0
179	20231010	163500	188921090	9280	9280	9280	9280	0
180	20231010	163400	188921090	9280	9280	9280	9280	0
181	20231010	163300	188921090	9280	9280	9280	9280	0
182	20231010	163200	188921090	9280	9280	9280	9280	372
183	20231010	163100	188921090	9280	9280	9280	9280	0
184	20231010	163000	188921090	9280	9280	9280	9280	0
185	20231010	162900	188921090	9280	9280	9280	9280	0
186	20231010	162800	188921090	9280	9280	9280	9280	0
187	20231010	162700	188921090	9280	9280	9280	9280	0
188	20231010	162600	188921090	9280	9280	9280	9280	0
189	20231010	162500	188921090	9280	9280	9280	9280	0
190	20231010	162400	188921090	9280	9280	9280	9280	0
191	20231010	162300	188921090	9280	9280	9280	9280	0
192	20231010	162200	188921090	9280	9280	9280	9280	0
193	20231010	162100	188921090	9280	9280	9280	9280	0
194	20231010	162000	188921090	9280	9280	9280	9280	0
195	20231010	161900	188921090	9280	9280	9280	9280	0
196	20231010	161800	188921090	9280	9280	9280	9280	0
197	20231010	161700	188921090	9280	9280	9280	9280	0
198	20231010	161600	188921090	9280	9280	9280	9280	0
199	20231010	161500	188921090	9280	9280	9280	9280	0
200	20231010	161400	188921090	9280	9280	9280	9280	0
201	20231010	161300	188921090	9280	9280	9280	9280	0
202	20231010	161200	188921090	9280	9280	9280	9280	0
203	20231010	161100	188921090	9280	9280	9280	9280	0
204	20231010	161000	188921090	9280	9280	9280	9280	0
205	20231010	160900	188921090	9280	9280	9280	9280	0
206	20231010	160800	188921090	9280	9280	9280	9280	0
207	20231010	160700	188921090	9280	9280	9280	9280	0
208	20231010	160600	188921090	9280	9280	9280	9280	0
209	20231010	160500	188921090	9280	9280	9280	9280	0
210	20231010	160400	188921090	9280	9280	9280	9280	0
211	20231010	160300	188921090	9280	9280	9280	9280	0
212	20231010	160200	188921090	9280	9280	9280	9280	372
213	20231010	160100	188921090	9280	9280	9280	9280	0
214	20231010	160000	188921090	9280	9280	9280	9280	0
215	20231010	155900	188921090	9280	9280	9280	9280	0
216	20231010	155800	188921090	9280	9280	9280	9280	0
217	20231010	155700	188921090	9280	9280	9280	9280	0
218	20231010	155600	188921090	9280	9280	9280	9280	0
219	20231010	155500	188921090	9280	9280	9280	9280	0
220	20231010	155400	188921090	9280	9280	9280	9280	0
221	20231010	155300	188921090	9280	9280	9280	9280	0
222	20231010	155200	188921090	9280	9280	9280	9280	0
223	20231010	155100	188921090	9280	9280	9280	9280	0
224	20231010	155000	188921090	9280	9280	9280	9280	0
225	20231010	154900	188921090	9280	9280	9280	9280	0
226	20231010	154800	188921090	9280	9280	9280	9280	0
227	20231010	154700	188921090	9280	9280	9280	9280	0
228	20231010	154600	188921090	9280	9280	9280	9280	0
229	20231010	154500	188921090	9280	9280	9280	9280	0
230	20231010	154400	188921090	9280	9280	9280	9280	0
231	20231010	154300	188921090	9280	9280	9280	9280	0
232	20231010	154200	188921090	9280	9280	9280	9280	0
233	20231010	154100	188921090	9280	9280	9280	9280	0
234	20231010	154000	188921090	9280	9280	9280	9280	0
235	20231010	153900	188921090	9280	9280	9280	9280	0
236	20231010	153800	188921090	9280	9280	9280	9280	0
237	20231010	153700	188921090	9280	9280	9280	9280	0
238	20231010	153600	188921090	9280	9280	9280	9280	0
239	20231010	153500	188921090	9280	9280	9280	9280	0
240	20231010	153400	188921090	9280	9280	9280	9280	0
241	20231010	153300	188921090	9280	9280	9280	9280	0
242	20231010	153200	188921090	9280	9280	9280	9280	372
243	20231010	153100	188921090	9280	9280	9280	9280	0
244	20231010	153000	188921090	9280	9280	9280	9280	372
245	20231010	152900	185468930	9280	9280	9280	9280	0
246	20231010	152800	185468930	9280	9280	9280	9280	0
247	20231010	152700	185468930	9280	9280	9280	9280	0
248	20231010	152600	185468930	9280	9280	9280	9280	0
249	20231010	152500	185468930	9280	9280	9280	9280	0
250	20231010	152400	185468930	9280	9280	9280	9280	0
251	20231010	152300	185468930	9280	9280	9280	9280	0
252	20231010	152200	185468930	9280	9280	9280	9280	0
253	20231010	152100	185468930	9280	9280	9280	9280	0
254	20231010	152000	185468930	9280	9280	9280	9280	0
255	20231010	151900	185468930	9280	9180	9280	9170	34
256	20231010	151800	185156240	9280	9280	9290	9200	276
257	20231010	151700	182598930	9290	9290	9290	9290	0
258	20231010	151600	182598930	9290	9290	9290	9290	0
259	20231010	151500	182598930	9290	9280	9290	9280	220
260	20231010	151400	180555510	9290	9290	9290	9290	0
261	20231010	151300	180555510	9290	9290	9300	9210	111
262	20231010	151200	179524270	9200	9300	9300	9200	105
263	20231010	151100	178553360	9300	9240	9300	9240	48
264	20231010	151000	178107740	9240	9240	9240	9240	0
265	20231010	150900	178107740	9240	9240	9240	9240	0
266	20231010	150800	178107740	9240	9240	9240	9240	2
267	20231010	150700	178089260	9200	9200	9200	9200	5
268	20231010	150600	178043260	9200	9220	9220	9160	1376
269	20231010	150500	165411740	9220	9220	9220	9220	0
270	20231010	150400	165411740	9220	9220	9220	9220	1
271	20231010	150300	165402520	9280	9280	9280	9280	0
272	20231010	150200	165402520	9280	9270	9280	9270	200
273	20231010	150100	163548010	9270	9270	9270	9270	0
274	20231010	150000	163548010	9270	9270	9270	9270	3
275	20231010	145900	163520200	9200	9270	9270	9200	11
276	20231010	145800	163418840	9280	9230	9280	9210	156
277	20231010	145700	161976970	9280	9280	9280	9280	3
278	20231010	145600	161949130	9280	9280	9280	9280	2
279	20231010	145500	161930570	9280	9260	9280	9260	107
280	20231010	145400	160939310	9260	9260	9260	9260	3
281	20231010	145300	160911530	9260	9260	9260	9260	2
282	20231010	145200	160893010	9260	9260	9260	9260	2
283	20231010	145100	160874490	9260	9260	9260	9260	3
284	20231010	145000	160846710	9260	9240	9260	9240	13
285	20231010	144900	160726370	9240	9240	9240	9240	4
286	20231010	144800	160689410	9240	9260	9260	9240	3
287	20231010	144700	160661650	9260	9260	9260	9260	13
288	20231010	144600	160541270	9250	9280	9280	9250	34
289	20231010	144500	160226590	9280	9270	9280	9260	16
290	20231010	144400	160078320	9270	9290	9290	9270	57
291	20231010	144300	159549310	9310	9310	9310	9300	67
292	20231010	144200	158925740	9320	9320	9320	9320	3
293	20231010	144100	158897780	9320	9320	9320	9320	3
294	20231010	144000	158869820	9320	9330	9330	9320	21
295	20231010	143900	158673900	9340	9350	9350	9210	26
296	20231010	143800	158431180	9350	9340	9350	9330	5
297	20231010	143700	158384500	9340	9230	9340	9230	121
298	20231010	143600	157267080	9230	9230	9230	9230	2
299	20231010	143500	157248620	9230	9230	9230	9230	32
300	20231010	143400	156953260	9230	9230	9230	9230	2
301	20231010	143300	156934800	9230	9230	9230	9230	1
302	20231010	143200	156925570	9230	9230	9230	9230	4
303	20231010	143100	156888650	9180	9180	9180	9180	286
304	20231010	143000	154263170	9170	9170	9170	9170	1
305	20231010	142900	154254000	9170	9170	9170	9170	6
306	20231010	142800	154198980	9170	9160	9170	9160	22
307	20231010	142700	153997270	9170	9160	9170	9160	21
308	20231010	142600	153804730	9160	9170	9170	9160	46
309	20231010	142500	153383300	9170	9230	9230	9170	92
310	20231010	142400	152538720	9160	9180	9180	9160	460
311	20231010	142300	148320960	9250	9180	9250	9180	1954
312	20231010	142200	130253330	9180	9180	9180	9180	92
313	20231010	142100	129408770	9180	9190	9190	9180	17
314	20231010	142000	129252670	9190	9190	9190	9190	1
315	20231010	141900	129243480	9180	9180	9180	9180	0
316	20231010	141800	129243480	9180	9180	9180	9180	0
317	20231010	141700	129243480	9180	9180	9180	9180	0
318	20231010	141600	129243480	9180	9180	9180	9180	4
319	20231010	141500	129206760	9190	9190	9190	9190	6
320	20231010	141400	129151620	9190	9190	9190	9190	1
321	20231010	141300	129142430	9190	9200	9200	9190	1110
322	20231010	141200	118930780	9210	9210	9210	9210	0
323	20231010	141100	118930780	9210	9210	9210	9210	377
324	20231010	141000	115458610	9210	9210	9210	9210	20
325	20231010	140900	115274410	9230	9230	9230	9230	4
326	20231010	140800	115237490	9230	9230	9230	9230	0
327	20231010	140700	115237490	9230	9230	9230	9230	0
328	20231010	140600	115237490	9230	9230	9230	9230	1
329	20231010	140500	115228260	9200	9200	9200	9200	0
330	20231010	140400	115228260	9200	9200	9200	9200	30
331	20231010	140300	114952260	9200	9200	9200	9200	0
332	20231010	140200	114952260	9200	9200	9200	9200	25
333	20231010	140100	114722260	9250	9250	9250	9250	0
334	20231010	140000	114722260	9250	9250	9250	9250	1
335	20231010	135900	114713010	9190	9200	9200	9190	7
336	20231010	135800	114648620	9260	9230	9260	9200	8
337	20231010	135700	114574690	9200	9200	9200	9200	3
338	20231010	135600	114547090	9190	9190	9190	9190	0
339	20231010	135500	114547090	9190	9190	9190	9190	0
340	20231010	135400	114547090	9190	9250	9250	9190	12
341	20231010	135300	114436150	9260	9260	9260	9260	0
342	20231010	135200	114436150	9260	9260	9260	9260	1
343	20231010	135100	114426890	9320	9320	9320	9320	0
344	20231010	135000	114426890	9320	9320	9320	9320	2
345	20231010	134900	114408250	9260	9260	9260	9260	0
346	20231010	134800	114408250	9260	9320	9320	9260	2
347	20231010	134700	114389670	9330	9330	9330	9330	0
348	20231010	134600	114389670	9330	9330	9330	9330	4
349	20231010	134500	114352350	9350	9350	9350	9350	0
350	20231010	134400	114352350	9350	9350	9350	9350	0
351	20231010	134300	114352350	9350	9350	9350	9350	0
352	20231010	134200	114352350	9350	9350	9350	9350	0
353	20231010	134100	114352350	9350	9350	9350	9350	0
354	20231010	134000	114352350	9350	9350	9350	9350	0
355	20231010	133900	114352350	9350	9350	9350	9350	0
356	20231010	133800	114352350	9350	9350	9350	9350	0
357	20231010	133700	114352350	9350	9350	9350	9350	0
358	20231010	133600	114352350	9350	9350	9350	9350	0
359	20231010	133500	114352350	9350	9370	9370	9350	126
360	20231010	133400	113171840	9370	9330	9370	9330	209
361	20231010	133300	111214730	9240	9240	9350	9220	730
362	20231010	133200	104446390	9230	9230	9230	9230	16
363	20231010	133100	104298710	9170	9170	9170	9170	0
364	20231010	133000	104298710	9170	9170	9170	9170	0
365	20231010	132900	104298710	9170	9170	9170	9170	0
366	20231010	132800	104298710	9170	9170	9170	9170	2
367	20231010	132700	104280370	9200	9200	9200	9200	0
368	20231010	132600	104280370	9200	9170	9200	9160	608
369	20231010	132500	98705090	9190	9190	9190	9190	5
370	20231010	132400	98659140	9180	9300	9300	9160	767
371	20231010	132300	91594140	9240	9240	9240	9240	120
372	20231010	132200	90485340	9250	9270	9270	9250	263
373	20231010	132100	88051420	9370	9370	9370	9370	0
374	20231010	132000	88051420	9370	9370	9370	9370	0
375	20231010	131900	88051420	9370	9370	9370	9370	0
376	20231010	131800	88051420	9370	9370	9370	9370	0
377	20231010	131700	88051420	9370	9370	9370	9370	0
378	20231010	131600	88051420	9370	9370	9370	9370	0
379	20231010	131500	88051420	9370	9370	9370	9370	0
380	20231010	131400	88051420	9370	9370	9370	9370	0
381	20231010	131300	88051420	9370	9370	9370	9370	0
382	20231010	131200	88051420	9370	9370	9370	9370	4
383	20231010	131100	88013940	9270	9270	9270	9270	500
384	20231010	131000	83378940	9270	9270	9270	9270	0
385	20231010	130900	83378940	9270	9270	9270	9270	50
386	20231010	130800	82915440	9270	9270	9270	9270	0
387	20231010	130700	82915440	9270	9270	9270	9270	0
388	20231010	130600	82915440	9270	9270	9270	9270	0
389	20231010	130500	82915440	9270	9270	9270	9270	0
390	20231010	130400	82915440	9270	9270	9270	9270	73
391	20231010	130300	82238730	9270	9280	9280	9270	10
392	20231010	130200	82146020	9280	9300	9300	9280	44
393	20231010	130100	81737220	9300	9300	9300	9300	4
394	20231010	130000	81700020	9270	9270	9270	9270	0
395	20231010	125900	81700020	9270	9270	9270	9270	50
396	20231010	125800	81236520	9280	9310	9310	9280	683
397	20231010	125700	74889540	9320	9330	9330	9320	337
398	20231010	125600	71747620	9380	9380	9380	9380	0
399	20231010	125500	71747620	9380	9380	9380	9380	0
400	20231010	125400	71747620	9380	9380	9380	9380	0
401	20231010	125300	71747620	9380	9380	9380	9380	0
402	20231010	125200	71747620	9380	9380	9380	9380	0
403	20231010	125100	71747620	9380	9380	9380	9380	0
404	20231010	125000	71747620	9380	9380	9380	9380	0
405	20231010	124900	71747620	9380	9340	9380	9340	6
406	20231010	124800	71691500	9330	9350	9350	9330	552
407	20231010	124700	66535320	9360	9360	9360	9360	0
408	20231010	124600	66535320	9360	9360	9360	9360	20
409	20231010	124500	66348120	9350	9350	9350	9350	1
410	20231010	124400	66338770	9360	9360	9360	9360	28
411	20231010	124300	66076690	9370	9370	9370	9370	0
412	20231010	124200	66076690	9370	9370	9370	9370	0
413	20231010	124100	66076690	9370	9370	9370	9370	0
414	20231010	124000	66076690	9370	9370	9370	9370	0
415	20231010	123900	66076690	9370	9370	9370	9370	81
416	20231010	123800	65317720	9370	9370	9370	9370	5
417	20231010	123700	65270870	9360	9360	9360	9360	0
418	20231010	123600	65270870	9360	9360	9360	9360	0
419	20231010	123500	65270870	9360	9360	9360	9360	144
420	20231010	123400	63923030	9360	9360	9360	9360	0
421	20231010	123300	63923030	9360	9360	9360	9360	0
422	20231010	123200	63923030	9360	9360	9360	9360	0
423	20231010	123100	63923030	9360	9380	9380	9360	535
424	20231010	123000	58907180	9400	9400	9400	9400	0
425	20231010	122900	58907180	9400	9400	9400	9400	0
426	20231010	122800	58907180	9400	9400	9400	9400	0
427	20231010	122700	58907180	9400	9400	9400	9400	5
428	20231010	122600	58860180	9400	9400	9400	9400	1
429	20231010	122500	58850780	9380	9380	9380	9380	0
430	20231010	122400	58850780	9380	9380	9380	9380	216
431	20231010	122300	56824700	9390	9390	9390	9390	288
432	20231010	122200	54120380	9390	9390	9390	9390	2
433	20231010	122100	54101600	9400	9400	9400	9400	0
434	20231010	122000	54101600	9400	9400	9400	9400	527
435	20231010	121900	49147800	9410	9410	9410	9410	0
436	20231010	121800	49147800	9410	9420	9420	9410	822
437	20231010	121700	41412020	9430	9430	9430	9430	0
438	20231010	121600	41412020	9430	9430	9430	9430	0
439	20231010	121500	41412020	9430	9440	9450	9430	45
440	20231010	121400	40987370	9450	9450	9450	9450	0
441	20231010	121300	40987370	9450	9450	9450	9450	1
442	20231010	121200	40977920	9450	9450	9450	9450	0
443	20231010	121100	40977920	9450	9450	9450	9450	0
444	20231010	121000	40977920	9450	9450	9450	9450	0
445	20231010	120900	40977920	9450	9450	9450	9450	0
446	20231010	120800	40977920	9450	9450	9450	9450	19
447	20231010	120700	40798370	9470	9470	9470	9470	0
448	20231010	120600	40798370	9470	9470	9470	9470	0
449	20231010	120500	40798370	9470	9470	9470	9470	0
450	20231010	120400	40798370	9470	9470	9470	9470	5
451	20231010	120300	40751020	9460	9460	9460	9460	0
452	20231010	120200	40751020	9460	9460	9460	9460	0
453	20231010	120100	40751020	9460	9460	9460	9460	0
454	20231010	120000	40751020	9460	9460	9460	9460	0
455	20231010	115900	40751020	9460	9460	9460	9460	1
456	20231010	115800	40741560	9450	9450	9450	9450	0
457	20231010	115700	40741560	9450	9450	9450	9450	0
458	20231010	115600	40741560	9450	9450	9450	9450	0
459	20231010	115500	40741560	9450	9450	9450	9450	0
460	20231010	115400	40741560	9450	9450	9450	9450	1
461	20231010	115300	40732110	9460	9460	9460	9460	0
462	20231010	115200	40732110	9460	9460	9460	9460	5
463	20231010	115100	40684810	9470	9470	9470	9470	3
464	20231010	115000	40656400	9460	9460	9460	9460	20
465	20231010	114900	40467200	9420	9440	9440	9420	50
466	20231010	114800	39996120	9480	9480	9480	9480	0
467	20231010	114700	39996120	9480	9480	9480	9480	0
468	20231010	114600	39996120	9480	9480	9480	9480	0
469	20231010	114500	39996120	9480	9440	9480	9430	101
470	20231010	114400	39043630	9480	9480	9480	9480	0
471	20231010	114300	39043630	9480	9480	9480	9480	1
472	20231010	114200	39034150	9480	9480	9480	9480	0
473	20231010	114100	39034150	9480	9480	9480	9480	6
474	20231010	114000	38977270	9480	9480	9480	9480	1
475	20231010	113900	38967790	9490	9490	9490	9490	0
476	20231010	113800	38967790	9490	9490	9490	9490	0
477	20231010	113700	38967790	9490	9440	9490	9440	44
478	20231010	113600	38552230	9450	9450	9450	9450	0
479	20231010	113500	38552230	9450	9450	9450	9450	0
480	20231010	113400	38552230	9450	9450	9450	9450	0
481	20231010	113300	38552230	9450	9450	9450	9450	0
482	20231010	113200	38552230	9450	9450	9450	9450	0
483	20231010	113100	38552230	9450	9450	9450	9450	0
484	20231010	113000	38552230	9450	9410	9450	9410	149
485	20231010	112900	37149940	9410	9410	9410	9410	30
486	20231010	112800	36867640	9420	9460	9460	9420	372
487	20231010	112700	33360570	9440	9440	9440	9440	38
488	20231010	112600	33001850	9440	9440	9440	9440	34
489	20231010	112500	32680890	9490	9490	9490	9490	0
490	20231010	112400	32680890	9490	9470	9490	9470	30
491	20231010	112300	32396410	9440	9440	9440	9440	0
492	20231010	112200	32396410	9440	9440	9440	9440	0
493	20231010	112100	32396410	9440	9440	9440	9440	0
494	20231010	112000	32396410	9440	9450	9450	9440	50
495	20231010	111900	31924260	9450	9450	9450	9450	0
496	20231010	111800	31924260	9450	9450	9450	9450	0
497	20231010	111700	31924260	9450	9450	9450	9450	0
498	20231010	111600	31924260	9450	9450	9450	9450	0
499	20231010	111500	31924260	9450	9450	9450	9450	134
500	20231010	111400	30657960	9440	9440	9440	9440	0
501	20231010	111300	30657960	9440	9440	9440	9440	118
502	20231010	111200	29544040	9440	9450	9450	9440	74
503	20231010	111100	28845240	9460	9460	9460	9460	16
504	20231010	111000	28693880	9460	9460	9460	9460	0
505	20231010	110900	28693880	9460	9460	9460	9460	0
506	20231010	110800	28693880	9460	9460	9460	9460	0
507	20231010	110700	28693880	9460	9460	9460	9460	0
508	20231010	110600	28693880	9460	9470	9470	9460	8
509	20231010	110500	28618160	9470	9470	9470	9470	16
510	20231010	110400	28466640	9480	9480	9480	9480	0
511	20231010	110300	28466640	9480	9480	9480	9480	0
512	20231010	110200	28466640	9480	9480	9480	9480	0
513	20231010	110100	28466640	9480	9480	9480	9480	0
514	20231010	110000	28466640	9480	9480	9480	9480	4
515	20231010	105900	28428720	9480	9480	9480	9480	0
516	20231010	105800	28428720	9480	9480	9480	9480	6
517	20231010	105700	28371840	9490	9500	9500	9490	36
518	20231010	105600	28029880	9500	9500	9500	9500	0
519	20231010	105500	28029880	9500	9510	9510	9500	30
520	20231010	105400	27744870	9500	9500	9500	9500	0
521	20231010	105300	27744870	9500	9500	9500	9500	0
522	20231010	105200	27744870	9500	9500	9500	9500	0
523	20231010	105100	27744870	9500	9500	9500	9500	0
524	20231010	105000	27744870	9500	9480	9500	9480	114
525	20231010	104900	26662860	9480	9480	9480	9480	1
526	20231010	104800	26653380	9480	9480	9480	9480	0
527	20231010	104700	26653380	9480	9470	9480	9470	40
528	20231010	104600	26274480	9480	9480	9480	9480	10
529	20231010	104500	26179680	9470	9470	9470	9470	20
530	20231010	104400	25990280	9470	9470	9470	9470	0
531	20231010	104300	25990280	9470	9470	9470	9470	0
532	20231010	104200	25990280	9470	9470	9470	9470	0
533	20231010	104100	25990280	9470	9470	9470	9470	0
534	20231010	104000	25990280	9470	9470	9470	9470	0
535	20231010	103900	25990280	9470	9470	9470	9470	0
536	20231010	103800	25990280	9470	9470	9470	9470	0
537	20231010	103700	25990280	9470	9470	9470	9470	5
538	20231010	103600	25942930	9420	9420	9420	9420	0
539	20231010	103500	25942930	9420	9420	9420	9420	0
540	20231010	103400	25942930	9420	9420	9420	9420	0
541	20231010	103300	25942930	9420	9420	9420	9420	0
542	20231010	103200	25942930	9420	9420	9420	9420	0
543	20231010	103100	25942930	9420	9420	9420	9420	0
544	20231010	103000	25942930	9420	9420	9420	9420	0
545	20231010	102900	25942930	9420	9420	9420	9420	0
546	20231010	102800	25942930	9420	9420	9420	9420	0
547	20231010	102700	25942930	9420	9420	9420	9420	0
548	20231010	102600	25942930	9420	9420	9420	9420	0
549	20231010	102500	25942930	9420	9420	9420	9420	0
550	20231010	102400	25942930	9420	9420	9420	9420	5
551	20231010	102300	25895830	9460	9460	9460	9460	0
552	20231010	102200	25895830	9460	9460	9460	9460	0
553	20231010	102100	25895830	9460	9460	9460	9460	0
554	20231010	102000	25895830	9460	9460	9460	9460	0
555	20231010	101900	25895830	9460	9460	9460	9460	0
556	20231010	101800	25895830	9460	9460	9460	9460	0
557	20231010	101700	25895830	9460	9460	9460	9460	0
558	20231010	101600	25895830	9460	9460	9460	9460	0
559	20231010	101500	25895830	9460	9460	9460	9460	0
560	20231010	101400	25895830	9460	9460	9460	9460	0
561	20231010	101300	25895830	9460	9460	9460	9460	0
562	20231010	101200	25895830	9460	9460	9460	9460	30
563	20231010	101100	25612030	9410	9410	9410	9410	0
564	20231010	101000	25612030	9410	9410	9410	9410	0
565	20231010	100900	25612030	9410	9410	9410	9410	1
566	20231010	100800	25602620	9420	9420	9420	9420	0
567	20231010	100700	25602620	9420	9420	9420	9420	0
568	20231010	100600	25602620	9420	9420	9420	9420	0
569	20231010	100500	25602620	9420	9420	9420	9420	0
570	20231010	100400	25602620	9420	9420	9420	9420	20
571	20231010	100300	25414220	9460	9460	9460	9460	0
572	20231010	100200	25414220	9460	9450	9460	9450	117
573	20231010	100100	24308460	9440	9440	9440	9440	0
574	20231010	100000	24308460	9440	9440	9440	9440	0
575	20231010	095900	24308460	9440	9440	9440	9440	0
576	20231010	095800	24308460	9440	9440	9440	9440	0
577	20231010	095700	24308460	9440	9440	9440	9440	0
578	20231010	095600	24308460	9440	9440	9440	9440	0
579	20231010	095500	24308460	9440	9440	9440	9440	0
580	20231010	095400	24308460	9440	9440	9440	9440	1
581	20231010	095300	24299020	9450	9450	9450	9450	1
582	20231010	095200	24289570	9440	9440	9440	9440	0
583	20231010	095100	24289570	9440	9440	9440	9440	0
584	20231010	095000	24289570	9440	9440	9440	9440	2
585	20231010	094900	24270690	9390	9390	9390	9390	0
586	20231010	094800	24270690	9390	9470	9470	9390	209
587	20231010	094700	22303040	9470	9470	9470	9470	0
588	20231010	094600	22303040	9470	9470	9470	9470	0
589	20231010	094500	22303040	9470	9470	9470	9470	0
590	20231010	094400	22303040	9470	9470	9470	9470	0
591	20231010	094300	22303040	9470	9460	9470	9460	6
592	20231010	094200	22246260	9470	9470	9470	9470	0
593	20231010	094100	22246260	9470	9470	9470	9470	0
594	20231010	094000	22246260	9470	9470	9470	9470	0
595	20231010	093900	22246260	9470	9470	9470	9470	0
596	20231010	093800	22246260	9470	9470	9470	9470	0
597	20231010	093700	22246260	9470	9420	9470	9390	486
598	20231010	093600	17679930	9480	9480	9480	9480	10
599	20231010	093500	17585130	9480	9480	9480	9480	0
600	20231010	093400	17585130	9480	9480	9480	9480	1
601	20231010	093300	17575650	9450	9450	9450	9450	0
602	20231010	093200	17575650	9450	9450	9450	9450	0
603	20231010	093100	17575650	9450	9460	9460	9450	300
604	20231010	093000	14740080	9460	9460	9460	9460	0
605	20231010	092900	14740080	9460	9490	9490	9460	8
606	20231010	092800	14664370	9490	9490	9490	9490	0
607	20231010	092700	14664370	9490	9490	9490	9490	1
608	20231010	092600	14654880	9490	9490	9490	9490	0
609	20231010	092500	14654880	9490	9490	9490	9490	1
610	20231010	092400	14645390	9480	9480	9480	9480	0
611	20231010	092300	14645390	9480	9480	9480	9480	2
612	20231010	092200	14626430	9450	9450	9450	9450	0
613	20231010	092100	14626430	9450	9470	9470	9450	70
614	20231010	092000	13964730	9470	9470	9470	9470	0
615	20231010	091900	13964730	9470	9470	9470	9470	0
616	20231010	091800	13964730	9470	9410	9470	9410	428
617	20231010	091700	9932980	9410	9410	9410	9410	1
618	20231010	091600	9923570	9410	9410	9410	9410	2
619	20231010	091500	9904750	9410	9410	9410	9410	16
620	20231010	091400	9754190	9410	9420	9420	9410	14
621	20231010	091300	9622410	9410	9410	9410	9410	0
622	20231010	091200	9622410	9410	9420	9420	9410	13
623	20231010	091100	9500070	9390	9390	9390	9390	0
624	20231010	091000	9500070	9390	9390	9390	9390	0
625	20231010	090900	9500070	9390	9390	9390	9390	0
626	20231010	090800	9500070	9390	9390	9390	9390	0
627	20231010	090700	9500070	9390	9390	9390	9390	0
628	20231010	090600	9500070	9390	9390	9400	9390	77
629	20231010	090500	8776880	9390	9390	9390	9380	232
630	20231010	090400	6600100	9390	9510	9510	9390	309
631	20231010	090300	3677990	9520	9540	9540	9500	129
632	20231010	090200	2449850	9550	9550	9550	9550	24
633	20231010	090100	2220650	9570	9570	9570	9570	168
634	20231010	090000	612890	9580	9580	9580	9580	41