KissMeData/170920/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201100	376570920	8880	8880	8880	8880	417
3	20231012	201000	376570920	8880	8880	8880	8880	0
4	20231012	200900	376570920	8880	8880	8880	8880	0
5	20231012	200800	376570920	8880	8880	8880	8880	0
6	20231012	200700	376570920	8880	8880	8880	8880	0
7	20231012	200600	376570920	8880	8880	8880	8880	0
8	20231012	200500	376570920	8880	8880	8880	8880	0
9	20231012	200400	376570920	8880	8880	8880	8880	0
10	20231012	200300	376570920	8880	8880	8880	8880	0
11	20231012	200200	376570920	8880	8880	8880	8880	0
12	20231012	200100	376570920	8880	8880	8880	8880	0
13	20231012	200000	376570920	8880	8880	8880	8880	0
14	20231012	195900	376570920	8880	8880	8880	8880	0
15	20231012	195800	376570920	8880	8880	8880	8880	0
16	20231012	195700	376570920	8880	8880	8880	8880	0
17	20231012	195600	376570920	8880	8880	8880	8880	0
18	20231012	195500	376570920	8880	8880	8880	8880	0
19	20231012	195400	376570920	8880	8880	8880	8880	0
20	20231012	195300	376570920	8880	8880	8880	8880	0
21	20231012	195200	376570920	8880	8880	8880	8880	0
22	20231012	195100	376570920	8880	8880	8880	8880	0
23	20231012	195000	376570920	8880	8880	8880	8880	0
24	20231012	194900	376570920	8880	8880	8880	8880	0
25	20231012	194800	376570920	8880	8880	8880	8880	0
26	20231012	194700	376570920	8880	8880	8880	8880	0
27	20231012	194600	376570920	8880	8880	8880	8880	0
28	20231012	194500	376570920	8880	8880	8880	8880	0
29	20231012	194400	376570920	8880	8880	8880	8880	0
30	20231012	194300	376570920	8880	8880	8880	8880	0
31	20231012	194200	376570920	8880	8880	8880	8880	0
32	20231012	194100	376570920	8880	8880	8880	8880	417
33	20231012	194000	376570920	8880	8880	8880	8880	0
34	20231012	193900	376570920	8880	8880	8880	8880	0
35	20231012	193800	376570920	8880	8880	8880	8880	0
36	20231012	193700	376570920	8880	8880	8880	8880	0
37	20231012	193600	376570920	8880	8880	8880	8880	0
38	20231012	193500	376570920	8880	8880	8880	8880	0
39	20231012	193400	376570920	8880	8880	8880	8880	0
40	20231012	193300	376570920	8880	8880	8880	8880	0
41	20231012	193200	376570920	8880	8880	8880	8880	0
42	20231012	193100	376570920	8880	8880	8880	8880	0
43	20231012	193000	376570920	8880	8880	8880	8880	0
44	20231012	192900	376570920	8880	8880	8880	8880	0
45	20231012	192800	376570920	8880	8880	8880	8880	0
46	20231012	192700	376570920	8880	8880	8880	8880	0
47	20231012	192600	376570920	8880	8880	8880	8880	0
48	20231012	192500	376570920	8880	8880	8880	8880	0
49	20231012	192400	376570920	8880	8880	8880	8880	0
50	20231012	192300	376570920	8880	8880	8880	8880	0
51	20231012	192200	376570920	8880	8880	8880	8880	0
52	20231012	192100	376570920	8880	8880	8880	8880	0
53	20231012	192000	376570920	8880	8880	8880	8880	0
54	20231012	191900	376570920	8880	8880	8880	8880	0
55	20231012	191800	376570920	8880	8880	8880	8880	0
56	20231012	191700	376570920	8880	8880	8880	8880	0
57	20231012	191600	376570920	8880	8880	8880	8880	0
58	20231012	191500	376570920	8880	8880	8880	8880	0
59	20231012	191400	376570920	8880	8880	8880	8880	0
60	20231012	191300	376570920	8880	8880	8880	8880	0
61	20231012	191200	376570920	8880	8880	8880	8880	0
62	20231012	191100	376570920	8880	8880	8880	8880	417
63	20231012	191000	376570920	8880	8880	8880	8880	0
64	20231012	190900	376570920	8880	8880	8880	8880	0
65	20231012	190800	376570920	8880	8880	8880	8880	0
66	20231012	190700	376570920	8880	8880	8880	8880	0
67	20231012	190600	376570920	8880	8880	8880	8880	0
68	20231012	190500	376570920	8880	8880	8880	8880	0
69	20231012	190400	376570920	8880	8880	8880	8880	0
70	20231012	190300	376570920	8880	8880	8880	8880	0
71	20231012	190200	376570920	8880	8880	8880	8880	0
72	20231012	190100	376570920	8880	8880	8880	8880	0
73	20231012	190000	376570920	8880	8880	8880	8880	0
74	20231012	185900	376570920	8880	8880	8880	8880	0
75	20231012	185800	376570920	8880	8880	8880	8880	0
76	20231012	185700	376570920	8880	8880	8880	8880	0
77	20231012	185600	376570920	8880	8880	8880	8880	0
78	20231012	185500	376570920	8880	8880	8880	8880	0
79	20231012	185400	376570920	8880	8880	8880	8880	0
80	20231012	185300	376570920	8880	8880	8880	8880	0
81	20231012	185200	376570920	8880	8880	8880	8880	0
82	20231012	185100	376570920	8880	8880	8880	8880	0
83	20231012	185000	376570920	8880	8880	8880	8880	0
84	20231012	184900	376570920	8880	8880	8880	8880	0
85	20231012	184800	376570920	8880	8880	8880	8880	0
86	20231012	184700	376570920	8880	8880	8880	8880	0
87	20231012	184600	376570920	8880	8880	8880	8880	0
88	20231012	184500	376570920	8880	8880	8880	8880	0
89	20231012	184400	376570920	8880	8880	8880	8880	0
90	20231012	184300	376570920	8880	8880	8880	8880	0
91	20231012	184200	376570920	8880	8880	8880	8880	0
92	20231012	184100	376570920	8880	8880	8880	8880	417
93	20231012	184000	376570920	8880	8880	8880	8880	0
94	20231012	183900	376570920	8880	8880	8880	8880	0
95	20231012	183800	376570920	8880	8880	8880	8880	0
96	20231012	183700	376570920	8880	8880	8880	8880	0
97	20231012	183600	376570920	8880	8880	8880	8880	0
98	20231012	183500	376570920	8880	8880	8880	8880	0
99	20231012	183400	376570920	8880	8880	8880	8880	0
100	20231012	183300	376570920	8880	8880	8880	8880	0
101	20231012	183200	376570920	8880	8880	8880	8880	0
102	20231012	183100	376570920	8880	8880	8880	8880	0
103	20231012	183000	376570920	8880	8880	8880	8880	0
104	20231012	182900	376570920	8880	8880	8880	8880	0
105	20231012	182800	376570920	8880	8880	8880	8880	0
106	20231012	182700	376570920	8880	8880	8880	8880	0
107	20231012	182600	376570920	8880	8880	8880	8880	0
108	20231012	182500	376570920	8880	8880	8880	8880	0
109	20231012	182400	376570920	8880	8880	8880	8880	0
110	20231012	182300	376570920	8880	8880	8880	8880	0
111	20231012	182200	376570920	8880	8880	8880	8880	0
112	20231012	182100	376570920	8880	8880	8880	8880	0
113	20231012	182000	376570920	8880	8880	8880	8880	0
114	20231012	181900	376570920	8880	8880	8880	8880	0
115	20231012	181800	376570920	8880	8880	8880	8880	0
116	20231012	181700	376570920	8880	8880	8880	8880	0
117	20231012	181600	376570920	8880	8880	8880	8880	0
118	20231012	181500	376570920	8880	8880	8880	8880	0
119	20231012	181400	376570920	8880	8880	8880	8880	0
120	20231012	181300	376570920	8880	8880	8880	8880	0
121	20231012	181200	376570920	8880	8880	8880	8880	0
122	20231012	181100	376570920	8880	8880	8880	8880	417
123	20231012	181000	376570920	8880	8880	8880	8880	0
124	20231012	180900	376570920	8880	8880	8880	8880	0
125	20231012	180800	376570920	8880	8880	8880	8880	0
126	20231012	180700	376570920	8880	8880	8880	8880	0
127	20231012	180600	376570920	8880	8880	8880	8880	0
128	20231012	180500	376570920	8880	8880	8880	8880	0
129	20231012	180400	376570920	8880	8880	8880	8880	0
130	20231012	180300	376570920	8880	8880	8880	8880	0
131	20231012	180200	376570920	8880	8880	8880	8880	0
132	20231012	180100	376570920	8880	8880	8880	8880	0
133	20231012	180000	376570920	8880	8880	8880	8880	0
134	20231012	175900	376570920	8880	8880	8880	8880	0
135	20231012	175800	376570920	8880	8880	8880	8880	0
136	20231012	175700	376570920	8880	8880	8880	8880	0
137	20231012	175600	376570920	8880	8880	8880	8880	0
138	20231012	175500	376570920	8880	8880	8880	8880	0
139	20231012	175400	376570920	8880	8880	8880	8880	0
140	20231012	175300	376570920	8880	8880	8880	8880	0
141	20231012	175200	376570920	8880	8880	8880	8880	0
142	20231012	175100	376570920	8880	8880	8880	8880	0
143	20231012	175000	376570920	8880	8880	8880	8880	0
144	20231012	174900	376570920	8880	8880	8880	8880	0
145	20231012	174800	376570920	8880	8880	8880	8880	0
146	20231012	174700	376570920	8880	8880	8880	8880	0
147	20231012	174600	376570920	8880	8880	8880	8880	0
148	20231012	174500	376570920	8880	8880	8880	8880	0
149	20231012	174400	376570920	8880	8880	8880	8880	0
150	20231012	174300	376570920	8880	8880	8880	8880	0
151	20231012	174200	376570920	8880	8880	8880	8880	0
152	20231012	174100	376570920	8880	8880	8880	8880	417
153	20231012	174000	376570920	8880	8880	8880	8880	0
154	20231012	173900	376570920	8880	8880	8880	8880	0
155	20231012	173800	376570920	8880	8880	8880	8880	0
156	20231012	173700	376570920	8880	8880	8880	8880	0
157	20231012	173600	376570920	8880	8880	8880	8880	0
158	20231012	173500	376570920	8880	8880	8880	8880	0
159	20231012	173400	376570920	8880	8880	8880	8880	0
160	20231012	173300	376570920	8880	8880	8880	8880	0
161	20231012	173200	376570920	8880	8880	8880	8880	0
162	20231012	173100	376570920	8880	8880	8880	8880	0
163	20231012	173000	376570920	8880	8880	8880	8880	0
164	20231012	172900	376570920	8880	8880	8880	8880	0
165	20231012	172800	376570920	8880	8880	8880	8880	0
166	20231012	172700	376570920	8880	8880	8880	8880	0
167	20231012	172600	376570920	8880	8880	8880	8880	0
168	20231012	172500	376570920	8880	8880	8880	8880	0
169	20231012	172400	376570920	8880	8880	8880	8880	0
170	20231012	172300	376570920	8880	8880	8880	8880	0
171	20231012	172200	376570920	8880	8880	8880	8880	0
172	20231012	172100	376570920	8880	8880	8880	8880	0
173	20231012	172000	376570920	8880	8880	8880	8880	0
174	20231012	171900	376570920	8880	8880	8880	8880	0
175	20231012	171800	376570920	8880	8880	8880	8880	0
176	20231012	171700	376570920	8880	8880	8880	8880	0
177	20231012	171600	376570920	8880	8880	8880	8880	0
178	20231012	171500	376570920	8880	8880	8880	8880	0
179	20231012	171400	376570920	8880	8880	8880	8880	0
180	20231012	171300	376570920	8880	8880	8880	8880	0
181	20231012	171200	376570920	8880	8880	8880	8880	0
182	20231012	171100	376570920	8880	8880	8880	8880	417
183	20231012	171000	376570920	8880	8880	8880	8880	0
184	20231012	170900	376570920	8880	8880	8880	8880	0
185	20231012	170800	376570920	8880	8880	8880	8880	0
186	20231012	170700	376570920	8880	8880	8880	8880	0
187	20231012	170600	376570920	8880	8880	8880	8880	0
188	20231012	170500	376570920	8880	8880	8880	8880	0
189	20231012	170400	376570920	8880	8880	8880	8880	0
190	20231012	170300	376570920	8880	8880	8880	8880	0
191	20231012	170200	376570920	8880	8880	8880	8880	0
192	20231012	170100	376570920	8880	8880	8880	8880	0
193	20231012	170000	376570920	8880	8880	8880	8880	0
194	20231012	165900	376570920	8880	8880	8880	8880	0
195	20231012	165800	376570920	8880	8880	8880	8880	0
196	20231012	165700	376570920	8880	8880	8880	8880	0
197	20231012	165600	376570920	8880	8880	8880	8880	0
198	20231012	165500	376570920	8880	8880	8880	8880	0
199	20231012	165400	376570920	8880	8880	8880	8880	0
200	20231012	165300	376570920	8880	8880	8880	8880	0
201	20231012	165200	376570920	8880	8880	8880	8880	0
202	20231012	165100	376570920	8880	8880	8880	8880	0
203	20231012	165000	376570920	8880	8880	8880	8880	0
204	20231012	164900	376570920	8880	8880	8880	8880	0
205	20231012	164800	376570920	8880	8880	8880	8880	0
206	20231012	164700	376570920	8880	8880	8880	8880	0
207	20231012	164600	376570920	8880	8880	8880	8880	0
208	20231012	164500	376570920	8880	8880	8880	8880	0
209	20231012	164400	376570920	8880	8880	8880	8880	0
210	20231012	164300	376570920	8880	8880	8880	8880	0
211	20231012	164200	376570920	8880	8880	8880	8880	0
212	20231012	164100	376570920	8880	8880	8880	8880	417
213	20231012	164000	376570920	8880	8880	8880	8880	0
214	20231012	163900	376570920	8880	8880	8880	8880	0
215	20231012	163800	376570920	8880	8880	8880	8880	0
216	20231012	163700	376570920	8880	8880	8880	8880	0
217	20231012	163600	376570920	8880	8880	8880	8880	0
218	20231012	163500	376570920	8880	8880	8880	8880	0
219	20231012	163400	376570920	8880	8880	8880	8880	0
220	20231012	163300	376570920	8880	8880	8880	8880	0
221	20231012	163200	376570920	8880	8880	8880	8880	0
222	20231012	163100	376570920	8880	8880	8880	8880	0
223	20231012	163000	376570920	8880	8880	8880	8880	0
224	20231012	162900	376570920	8880	8880	8880	8880	0
225	20231012	162800	376570920	8880	8880	8880	8880	0
226	20231012	162700	376570920	8880	8880	8880	8880	0
227	20231012	162600	376570920	8880	8880	8880	8880	0
228	20231012	162500	376570920	8880	8880	8880	8880	0
229	20231012	162400	376570920	8880	8880	8880	8880	0
230	20231012	162300	376570920	8880	8880	8880	8880	0
231	20231012	162200	376570920	8880	8880	8880	8880	0
232	20231012	162100	376570920	8880	8880	8880	8880	0
233	20231012	162000	376570920	8880	8880	8880	8880	0
234	20231012	161900	376570920	8880	8880	8880	8880	0
235	20231012	161800	376570920	8880	8880	8880	8880	0
236	20231012	161700	376570920	8880	8880	8880	8880	0
237	20231012	161600	376570920	8880	8880	8880	8880	0
238	20231012	161500	376570920	8880	8880	8880	8880	0
239	20231012	161400	376570920	8880	8880	8880	8880	0
240	20231012	161300	376570920	8880	8880	8880	8880	0
241	20231012	161200	376570920	8880	8880	8880	8880	0
242	20231012	161100	376570920	8880	8880	8880	8880	417
243	20231012	161000	376570920	8880	8880	8880	8880	0
244	20231012	160900	376570920	8880	8880	8880	8880	0
245	20231012	160800	376570920	8880	8880	8880	8880	0
246	20231012	160700	376570920	8880	8880	8880	8880	0
247	20231012	160600	376570920	8880	8880	8880	8880	0
248	20231012	160500	376570920	8880	8880	8880	8880	0
249	20231012	160400	376570920	8880	8880	8880	8880	0
250	20231012	160300	376570920	8880	8880	8880	8880	0
251	20231012	160200	376570920	8880	8880	8880	8880	0
252	20231012	160100	376570920	8880	8880	8880	8880	0
253	20231012	160000	376570920	8880	8880	8880	8880	0
254	20231012	155900	376570920	8880	8880	8880	8880	0
255	20231012	155800	376570920	8880	8880	8880	8880	0
256	20231012	155700	376570920	8880	8880	8880	8880	0
257	20231012	155600	376570920	8880	8880	8880	8880	0
258	20231012	155500	376570920	8880	8880	8880	8880	0
259	20231012	155400	376570920	8880	8880	8880	8880	0
260	20231012	155300	376570920	8880	8880	8880	8880	0
261	20231012	155200	376570920	8880	8880	8880	8880	0
262	20231012	155100	376570920	8880	8880	8880	8880	0
263	20231012	155000	376570920	8880	8880	8880	8880	0
264	20231012	154900	376570920	8880	8880	8880	8880	0
265	20231012	154800	376570920	8880	8880	8880	8880	0
266	20231012	154700	376570920	8880	8880	8880	8880	0
267	20231012	154600	376570920	8880	8880	8880	8880	0
268	20231012	154500	376570920	8880	8880	8880	8880	0
269	20231012	154400	376570920	8880	8880	8880	8880	0
270	20231012	154300	376570920	8880	8880	8880	8880	0
271	20231012	154200	376570920	8880	8880	8880	8880	0
272	20231012	154100	376570920	8880	8880	8880	8880	417
273	20231012	154000	376570920	8880	8880	8880	8880	0
274	20231012	153900	376570920	8880	8880	8880	8880	0
275	20231012	153800	376570920	8880	8880	8880	8880	0
276	20231012	153700	376570920	8880	8880	8880	8880	0
277	20231012	153600	376570920	8880	8880	8880	8880	0
278	20231012	153500	376570920	8880	8880	8880	8880	0
279	20231012	153400	376570920	8880	8880	8880	8880	0
280	20231012	153300	376570920	8880	8880	8880	8880	0
281	20231012	153200	376570920	8880	8880	8880	8880	0
282	20231012	153100	376570920	8880	8880	8880	8880	0
283	20231012	153000	376570920	8880	8880	8880	8880	417
284	20231012	152900	372867960	8860	8860	8860	8860	0
285	20231012	152800	372867960	8860	8860	8860	8860	0
286	20231012	152700	372867960	8860	8860	8860	8860	0
287	20231012	152600	372867960	8860	8860	8860	8860	0
288	20231012	152500	372867960	8860	8860	8860	8860	0
289	20231012	152400	372867960	8860	8860	8860	8860	0
290	20231012	152300	372867960	8860	8860	8860	8860	0
291	20231012	152200	372867960	8860	8860	8860	8860	0
292	20231012	152100	372867960	8860	8860	8860	8860	0
293	20231012	152000	372867960	8860	8860	8860	8860	0
294	20231012	151900	372867960	8860	8860	8860	8860	0
295	20231012	151800	372867960	8860	8870	8870	8860	227
296	20231012	151700	370854520	8880	8880	8880	8880	3
297	20231012	151600	370827880	8880	8890	8890	8880	86
298	20231012	151500	370063370	8890	8890	8890	8890	0
299	20231012	151400	370063370	8890	8890	8890	8890	0
300	20231012	151300	370063370	8890	8890	8890	8890	0
301	20231012	151200	370063370	8890	8900	8900	8890	134
302	20231012	151100	368871270	8900	8900	8900	8900	62
303	20231012	151000	368319470	8900	8900	8900	8900	0
304	20231012	150900	368319470	8900	8900	8900	8900	0
305	20231012	150800	368319470	8900	8900	8900	8900	22
306	20231012	150700	368123670	8900	8900	8900	8900	0
307	20231012	150600	368123670	8900	8900	8900	8900	0
308	20231012	150500	368123670	8900	8900	8900	8900	0
309	20231012	150400	368123670	8900	8900	8900	8900	0
310	20231012	150300	368123670	8900	8900	8900	8900	0
311	20231012	150200	368123670	8900	8900	8900	8900	0
312	20231012	150100	368123670	8900	8900	8900	8900	0
313	20231012	150000	368123670	8900	8900	8900	8900	0
314	20231012	145900	368123670	8900	8900	8900	8900	500
315	20231012	145800	363673670	8900	8900	8900	8900	23
316	20231012	145700	363468970	8900	8900	8900	8900	0
317	20231012	145600	363468970	8900	8900	8900	8900	0
318	20231012	145500	363468970	8900	8900	8900	8900	0
319	20231012	145400	363468970	8900	8900	8900	8900	0
320	20231012	145300	363468970	8900	8900	8900	8900	0
321	20231012	145200	363468970	8900	8900	8900	8900	0
322	20231012	145100	363468970	8900	8900	8900	8900	0
323	20231012	145000	363468970	8900	8900	8900	8900	0
324	20231012	144900	363468970	8900	8900	8900	8900	12
325	20231012	144800	363362170	8900	8890	8900	8890	699
326	20231012	144700	357141120	8890	8890	8890	8890	0
327	20231012	144600	357141120	8890	8890	8890	8890	136
328	20231012	144500	355932080	8890	8890	8890	8890	44
329	20231012	144400	355540920	8880	8880	8880	8880	10
330	20231012	144300	355452120	8890	8890	8890	8890	0
331	20231012	144200	355452120	8890	8890	8890	8890	24
332	20231012	144100	355238760	8890	8890	8890	8890	0
333	20231012	144000	355238760	8890	8890	8890	8890	0
334	20231012	143900	355238760	8890	8890	8890	8890	89
335	20231012	143800	354447550	8870	8870	8870	8870	0
336	20231012	143700	354447550	8870	8870	8870	8870	50
337	20231012	143600	354004050	8870	8870	8870	8870	0
338	20231012	143500	354004050	8870	8870	8870	8870	0
339	20231012	143400	354004050	8870	8870	8870	8870	0
340	20231012	143300	354004050	8870	8870	8870	8870	0
341	20231012	143200	354004050	8870	8870	8870	8870	0
342	20231012	143100	354004050	8870	8870	8870	8870	0
343	20231012	143000	354004050	8870	8870	8870	8870	0
344	20231012	142900	354004050	8870	8870	8870	8870	70
345	20231012	142800	353383150	8870	8870	8870	8870	0
346	20231012	142700	353383150	8870	8870	8870	8870	0
347	20231012	142600	353383150	8870	8870	8870	8870	0
348	20231012	142500	353383150	8870	8870	8870	8870	0
349	20231012	142400	353383150	8870	8870	8870	8870	0
350	20231012	142300	353383150	8870	8870	8870	8870	100
351	20231012	142200	352496150	8890	8890	8890	8890	0
352	20231012	142100	352496150	8890	8890	8890	8890	0
353	20231012	142000	352496150	8890	8890	8890	8890	0
354	20231012	141900	352496150	8890	8890	8890	8890	0
355	20231012	141800	352496150	8890	8890	8890	8890	0
356	20231012	141700	352496150	8890	8890	8890	8890	0
357	20231012	141600	352496150	8890	8890	8890	8890	119
358	20231012	141500	351438240	8900	8900	8900	8900	0
359	20231012	141400	351438240	8900	8900	8900	8900	111
360	20231012	141300	350450340	8900	8900	8900	8900	109
361	20231012	141200	349480240	8890	8870	8890	8870	576
362	20231012	141100	344364480	8860	8850	8860	8850	1643
363	20231012	141000	329813980	8840	8810	8840	8810	696
364	20231012	140900	323661400	8810	8810	8810	8810	10
365	20231012	140800	323573300	8830	8830	8830	8830	0
366	20231012	140700	323573300	8830	8830	8830	8830	0
367	20231012	140600	323573300	8830	8830	8830	8830	498
368	20231012	140500	319175960	8810	8810	8810	8810	0
369	20231012	140400	319175960	8810	8810	8810	8810	0
370	20231012	140300	319175960	8810	8810	8810	8810	0
371	20231012	140200	319175960	8810	8810	8810	8810	0
372	20231012	140100	319175960	8810	8810	8810	8810	20
373	20231012	140000	318999760	8810	8810	8810	8810	0
374	20231012	135900	318999760	8810	8810	8810	8810	0
375	20231012	135800	318999760	8810	8810	8810	8810	0
376	20231012	135700	318999760	8810	8820	8820	8810	953
377	20231012	135600	310598850	8800	8810	8810	8800	2498
378	20231012	135500	288608650	8840	8840	8840	8840	0
379	20231012	135400	288608650	8840	8840	8840	8840	57
380	20231012	135300	288104770	8830	8800	8830	8800	1221
381	20231012	135200	277341730	8810	8830	8830	8800	2818
382	20231012	135100	252530280	8840	8840	8840	8840	0
383	20231012	135000	252530280	8840	8840	8840	8840	0
384	20231012	134900	252530280	8840	8840	8840	8840	0
385	20231012	134800	252530280	8840	8840	8840	8840	0
386	20231012	134700	252530280	8840	8840	8840	8840	747
387	20231012	134600	245926800	8840	8840	8840	8840	0
388	20231012	134500	245926800	8840	8840	8840	8840	109
389	20231012	134400	244963240	8850	8850	8850	8850	0
390	20231012	134300	244963240	8850	8850	8850	8850	0
391	20231012	134200	244963240	8850	8850	8850	8850	201
392	20231012	134100	243184390	8860	8860	8860	8860	0
393	20231012	134000	243184390	8860	8860	8860	8860	0
394	20231012	133900	243184390	8860	8860	8860	8860	0
395	20231012	133800	243184390	8860	8860	8860	8860	0
396	20231012	133700	243184390	8860	8860	8860	8860	0
397	20231012	133600	243184390	8860	8860	8860	8860	0
398	20231012	133500	243184390	8860	8860	8860	8860	0
399	20231012	133400	243184390	8860	8860	8860	8860	0
400	20231012	133300	243184390	8860	8860	8860	8860	0
401	20231012	133200	243184390	8860	8860	8860	8860	0
402	20231012	133100	243184390	8860	8860	8860	8860	0
403	20231012	133000	243184390	8860	8860	8860	8860	0
404	20231012	132900	243184390	8860	8860	8860	8860	0
405	20231012	132800	243184390	8860	8860	8860	8860	0
406	20231012	132700	243184390	8860	8860	8860	8860	0
407	20231012	132600	243184390	8860	8860	8860	8860	11
408	20231012	132500	243086930	8860	8860	8860	8860	1
409	20231012	132400	243078070	8850	8850	8850	8850	0
410	20231012	132300	243078070	8850	8850	8850	8850	0
411	20231012	132200	243078070	8850	8850	8850	8850	0
412	20231012	132100	243078070	8850	8850	8850	8850	29
413	20231012	132000	242821420	8850	8850	8850	8850	1
414	20231012	131900	242812570	8850	8850	8850	8850	0
415	20231012	131800	242812570	8850	8850	8850	8850	2
416	20231012	131700	242794870	8850	8850	8850	8850	0
417	20231012	131600	242794870	8850	8850	8850	8850	0
418	20231012	131500	242794870	8850	8850	8850	8850	0
419	20231012	131400	242794870	8850	8850	8850	8850	264
420	20231012	131300	240458470	8850	8850	8850	8850	50
421	20231012	131200	240015970	8850	8850	8850	8850	0
422	20231012	131100	240015970	8850	8850	8850	8850	80
423	20231012	131000	239307970	8850	8850	8850	8850	1
424	20231012	130900	239299120	8810	8810	8810	8810	0
425	20231012	130800	239299120	8810	8810	8810	8810	0
426	20231012	130700	239299120	8810	8810	8810	8810	0
427	20231012	130600	239299120	8810	8810	8810	8810	0
428	20231012	130500	239299120	8810	8810	8810	8810	0
429	20231012	130400	239299120	8810	8810	8810	8810	0
430	20231012	130300	239299120	8810	8810	8810	8810	1360
431	20231012	130200	227317520	8800	8810	8810	8800	845
432	20231012	130100	219876970	8820	8820	8820	8800	1497
433	20231012	130000	206691570	8820	8820	8820	8820	0
434	20231012	125900	206691570	8820	8820	8820	8820	0
435	20231012	125800	206691570	8820	8810	8850	8810	1857
436	20231012	125700	190319360	8790	8810	8810	8790	1000
437	20231012	125600	181528720	8810	8810	8810	8810	0
438	20231012	125500	181528720	8810	8810	8820	8810	1455
439	20231012	125400	168703670	8790	8810	8810	8790	1000
440	20231012	125300	159893710	8810	8820	8820	8810	1448
441	20231012	125200	147131310	8820	8820	8820	8820	0
442	20231012	125100	147131310	8820	8820	8820	8820	0
443	20231012	125000	147131310	8820	8820	8820	8820	0
444	20231012	124900	147131310	8820	8820	8820	8820	0
445	20231012	124800	147131310	8820	8830	8840	8820	108
446	20231012	124700	146178640	8830	8800	8830	8800	1773
447	20231012	124600	130545140	8800	8820	8820	8800	1000
448	20231012	124500	121739210	8820	8830	8830	8820	2600
449	20231012	124400	98796100	8860	8860	8860	8860	0
450	20231012	124300	98796100	8860	8860	8860	8860	0
451	20231012	124200	98796100	8860	8860	8860	8860	0
452	20231012	124100	98796100	8860	8860	8860	8860	0
453	20231012	124000	98796100	8860	8860	8860	8860	0
454	20231012	123900	98796100	8860	8860	8860	8860	0
455	20231012	123800	98796100	8860	8860	8860	8860	0
456	20231012	123700	98796100	8860	8860	8860	8860	0
457	20231012	123600	98796100	8860	8860	8860	8860	40
458	20231012	123500	98441700	8860	8860	8860	8860	0
459	20231012	123400	98441700	8860	8860	8860	8860	0
460	20231012	123300	98441700	8860	8860	8860	8860	15
461	20231012	123200	98308800	8860	8860	8860	8860	0
462	20231012	123100	98308800	8860	8860	8860	8860	23
463	20231012	123000	98105020	8860	8860	8860	8860	0
464	20231012	122900	98105020	8860	8860	8860	8860	0
465	20231012	122800	98105020	8860	8860	8860	8860	0
466	20231012	122700	98105020	8860	8860	8860	8860	0
467	20231012	122600	98105020	8860	8860	8860	8860	0
468	20231012	122500	98105020	8860	8860	8860	8860	0
469	20231012	122400	98105020	8860	8860	8860	8860	0
470	20231012	122300	98105020	8860	8860	8860	8860	0
471	20231012	122200	98105020	8860	8860	8860	8860	0
472	20231012	122100	98105020	8860	8860	8860	8860	0
473	20231012	122000	98105020	8860	8860	8860	8860	0
474	20231012	121900	98105020	8860	8860	8860	8860	0
475	20231012	121800	98105020	8860	8860	8860	8860	0
476	20231012	121700	98105020	8860	8860	8860	8860	0
477	20231012	121600	98105020	8860	8840	8860	8840	170
478	20231012	121500	96602020	8850	8850	8850	8850	0
479	20231012	121400	96602020	8850	8850	8850	8850	0
480	20231012	121300	96602020	8850	8850	8850	8850	100
481	20231012	121200	95717020	8850	8850	8850	8850	100
482	20231012	121100	94832020	8860	8860	8860	8860	144
483	20231012	121000	93556180	8850	8850	8850	8850	0
484	20231012	120900	93556180	8850	8850	8850	8850	0
485	20231012	120800	93556180	8850	8850	8850	8850	0
486	20231012	120700	93556180	8850	8850	8850	8850	0
487	20231012	120600	93556180	8850	8850	8850	8850	0
488	20231012	120500	93556180	8850	8850	8850	8850	10
489	20231012	120400	93467680	8850	8860	8860	8850	473
490	20231012	120300	89278900	8860	8860	8860	8860	0
491	20231012	120200	89278900	8860	8860	8860	8860	0
492	20231012	120100	89278900	8860	8860	8860	8860	0
493	20231012	120000	89278900	8860	8860	8860	8860	0
494	20231012	115900	89278900	8860	8860	8860	8860	0
495	20231012	115800	89278900	8860	8860	8860	8860	18
496	20231012	115700	89119420	8850	8850	8850	8850	0
497	20231012	115600	89119420	8850	8850	8850	8850	0
498	20231012	115500	89119420	8850	8850	8850	8850	0
499	20231012	115400	89119420	8850	8850	8850	8850	0
500	20231012	115300	89119420	8850	8850	8850	8850	0
501	20231012	115200	89119420	8850	8850	8850	8850	2
502	20231012	115100	89101720	8850	8850	8850	8850	0
503	20231012	115000	89101720	8850	8850	8850	8850	0
504	20231012	114900	89101720	8850	8850	8850	8850	45
505	20231012	114800	88703470	8850	8850	8850	8850	0
506	20231012	114700	88703470	8850	8850	8850	8850	0
507	20231012	114600	88703470	8850	8850	8850	8850	0
508	20231012	114500	88703470	8850	8850	8850	8850	0
509	20231012	114400	88703470	8850	8850	8850	8850	0
510	20231012	114300	88703470	8850	8850	8850	8850	0
511	20231012	114200	88703470	8850	8850	8850	8850	0
512	20231012	114100	88703470	8850	8850	8850	8850	0
513	20231012	114000	88703470	8850	8850	8850	8850	0
514	20231012	113900	88703470	8850	8850	8850	8850	0
515	20231012	113800	88703470	8850	8850	8850	8850	0
516	20231012	113700	88703470	8850	8850	8850	8850	0
517	20231012	113600	88703470	8850	8850	8850	8850	0
518	20231012	113500	88703470	8850	8850	8850	8850	0
519	20231012	113400	88703470	8850	8850	8850	8850	0
520	20231012	113300	88703470	8850	8850	8850	8850	0
521	20231012	113200	88703470	8850	8850	8850	8850	0
522	20231012	113100	88703470	8850	8850	8850	8850	0
523	20231012	113000	88703470	8850	8850	8850	8850	0
524	20231012	112900	88703470	8850	8850	8850	8850	0
525	20231012	112800	88703470	8850	8850	8850	8850	0
526	20231012	112700	88703470	8850	8870	8870	8850	50
527	20231012	112600	88260950	8880	8880	8880	8880	0
528	20231012	112500	88260950	8880	8880	8880	8880	1
529	20231012	112400	88252070	8870	8870	8870	8870	0
530	20231012	112300	88252070	8870	8870	8870	8870	0
531	20231012	112200	88252070	8870	8870	8870	8870	0
532	20231012	112100	88252070	8870	8870	8870	8870	0
533	20231012	112000	88252070	8870	8870	8870	8870	0
534	20231012	111900	88252070	8870	8870	8870	8870	380
535	20231012	111800	84881470	8870	8870	8870	8870	0
536	20231012	111700	84881470	8870	8870	8870	8870	0
537	20231012	111600	84881470	8870	8870	8870	8870	0
538	20231012	111500	84881470	8870	8870	8870	8870	0
539	20231012	111400	84881470	8870	8870	8870	8870	0
540	20231012	111300	84881470	8870	8870	8870	8870	10
541	20231012	111200	84792770	8870	8870	8870	8870	0
542	20231012	111100	84792770	8870	8870	8870	8870	0
543	20231012	111000	84792770	8870	8870	8870	8870	40
544	20231012	110900	84437970	8870	8870	8870	8870	0
545	20231012	110800	84437970	8870	8870	8870	8870	14
546	20231012	110700	84313790	8870	8870	8870	8870	0
547	20231012	110600	84313790	8870	8870	8870	8870	2
548	20231012	110500	84296050	8850	8850	8850	8850	0
549	20231012	110400	84296050	8850	8850	8850	8850	20
550	20231012	110300	84119050	8850	8850	8850	8850	0
551	20231012	110200	84119050	8850	8850	8850	8850	0
552	20231012	110100	84119050	8850	8850	8850	8850	10
553	20231012	110000	84030550	8850	8850	8850	8850	0
554	20231012	105900	84030550	8850	8850	8850	8850	0
555	20231012	105800	84030550	8850	8850	8850	8850	0
556	20231012	105700	84030550	8850	8850	8850	8850	8
557	20231012	105600	83959750	8870	8870	8870	8870	37
558	20231012	105500	83631560	8840	8840	8840	8840	0
559	20231012	105400	83631560	8840	8840	8840	8840	0
560	20231012	105300	83631560	8840	8840	8840	8840	0
561	20231012	105200	83631560	8840	8840	8840	8840	300
562	20231012	105100	80979560	8830	8830	8830	8830	0
563	20231012	105000	80979560	8830	8830	8830	8830	0
564	20231012	104900	80979560	8830	8830	8830	8830	0
565	20231012	104800	80979560	8830	8830	8830	8830	0
566	20231012	104700	80979560	8830	8830	8830	8830	0
567	20231012	104600	80979560	8830	8830	8830	8830	0
568	20231012	104500	80979560	8830	8830	8830	8830	0
569	20231012	104400	80979560	8830	8830	8830	8830	0
570	20231012	104300	80979560	8830	8830	8830	8830	0
571	20231012	104200	80979560	8830	8830	8830	8830	150
572	20231012	104100	79655060	8850	8850	8850	8850	0
573	20231012	104000	79655060	8850	8850	8850	8850	141
574	20231012	103900	78407210	8840	8840	8840	8830	503
575	20231012	103800	73965660	8830	8830	8830	8830	0
576	20231012	103700	73965660	8830	8830	8830	8830	0
577	20231012	103600	73965660	8830	8830	8830	8830	0
578	20231012	103500	73965660	8830	8830	8830	8830	100
579	20231012	103400	73082660	8840	8840	8840	8840	49
580	20231012	103300	72649500	8840	8840	8840	8840	0
581	20231012	103200	72649500	8840	8840	8840	8840	153
582	20231012	103100	71296980	8830	8830	8830	8830	0
583	20231012	103000	71296980	8830	8830	8830	8830	0
584	20231012	102900	71296980	8830	8830	8830	8830	30
585	20231012	102800	71032080	8850	8850	8850	8850	0
586	20231012	102700	71032080	8850	8850	8850	8850	0
587	20231012	102600	71032080	8850	8850	8850	8850	0
588	20231012	102500	71032080	8850	8850	8850	8850	0
589	20231012	102400	71032080	8850	8850	8850	8850	0
590	20231012	102300	71032080	8850	8850	8850	8850	30
591	20231012	102200	70766580	8850	8850	8850	8850	0
592	20231012	102100	70766580	8850	8850	8850	8850	0
593	20231012	102000	70766580	8850	8850	8850	8850	0
594	20231012	101900	70766580	8850	8850	8850	8850	0
595	20231012	101800	70766580	8850	8850	8850	8850	0
596	20231012	101700	70766580	8850	8850	8850	8850	40
597	20231012	101600	70412580	8850	8850	8850	8850	0
598	20231012	101500	70412580	8850	8850	8850	8850	0
599	20231012	101400	70412580	8850	8850	8850	8850	0
600	20231012	101300	70412580	8850	8850	8850	8850	0
601	20231012	101200	70412580	8850	8850	8850	8850	0
602	20231012	101100	70412580	8850	8850	8850	8850	4
603	20231012	101000	70377180	8850	8850	8850	8850	200
604	20231012	100900	68607180	8850	8850	8850	8850	0
605	20231012	100800	68607180	8850	8850	8850	8850	0
606	20231012	100700	68607180	8850	8850	8850	8850	0
607	20231012	100600	68607180	8850	8850	8850	8850	0
608	20231012	100500	68607180	8850	8850	8850	8850	0
609	20231012	100400	68607180	8850	8850	8850	8850	41
610	20231012	100300	68244330	8830	8830	8830	8830	0
611	20231012	100200	68244330	8830	8830	8830	8830	0
612	20231012	100100	68244330	8830	8830	8830	8830	0
613	20231012	100000	68244330	8830	8830	8830	8830	0
614	20231012	095900	68244330	8830	8830	8830	8830	3
615	20231012	095800	68217840	8840	8840	8840	8840	0
616	20231012	095700	68217840	8840	8840	8840	8840	0
617	20231012	095600	68217840	8840	8840	8840	8840	0
618	20231012	095500	68217840	8840	8840	8840	8840	0
619	20231012	095400	68217840	8840	8840	8840	8840	487
620	20231012	095300	63912760	8840	8840	8840	8840	0
621	20231012	095200	63912760	8840	8840	8840	8840	0
622	20231012	095100	63912760	8840	8840	8840	8840	4
623	20231012	095000	63877400	8840	8840	8840	8840	0
624	20231012	094900	63877400	8840	8840	8840	8840	6
625	20231012	094800	63824360	8840	8840	8840	8840	1
626	20231012	094700	63815520	8840	8840	8840	8840	0
627	20231012	094600	63815520	8840	8840	8840	8840	0
628	20231012	094500	63815520	8840	8840	8840	8840	0
629	20231012	094400	63815520	8840	8840	8840	8840	0
630	20231012	094300	63815520	8840	8840	8840	8840	0
631	20231012	094200	63815520	8840	8840	8840	8840	0
632	20231012	094100	63815520	8840	8840	8840	8840	0
633	20231012	094000	63815520	8840	8840	8840	8840	1
634	20231012	093900	63806680	8840	8840	8840	8840	0
635	20231012	093800	63806680	8840	8840	8840	8840	1
636	20231012	093700	63797840	8840	8840	8840	8840	0
637	20231012	093600	63797840	8840	8840	8840	8840	0
638	20231012	093500	63797840	8840	8840	8840	8840	496
639	20231012	093400	59413200	8810	8810	8810	8810	0
640	20231012	093300	59413200	8810	8810	8810	8810	514
641	20231012	093200	54884860	8840	8840	8840	8840	3
642	20231012	093100	54858340	8840	8820	8840	8820	301
643	20231012	093000	52203500	8810	8810	8810	8810	0
644	20231012	092900	52203500	8810	8810	8810	8810	499
645	20231012	092800	47807310	8800	8800	8800	8800	0
646	20231012	092700	47807310	8800	8800	8800	8800	0
647	20231012	092600	47807310	8800	8800	8800	8800	0
648	20231012	092500	47807310	8800	8800	8800	8800	0
649	20231012	092400	47807310	8800	8800	8800	8800	500
650	20231012	092300	43407310	8780	8780	8780	8780	500
651	20231012	092200	39017310	8780	8780	8780	8780	0
652	20231012	092100	39017310	8780	8780	8780	8780	0
653	20231012	092000	39017310	8780	8780	8780	8780	457
654	20231012	091900	35004850	8770	8800	8800	8770	1399
655	20231012	091800	22728780	8820	8820	8820	8820	0
656	20231012	091700	22728780	8820	8820	8820	8820	1
657	20231012	091600	22719960	8830	8830	8830	8830	0
658	20231012	091500	22719960	8830	8830	8830	8830	0
659	20231012	091400	22719960	8830	8830	8830	8830	0
660	20231012	091300	22719960	8830	8830	8830	8830	0
661	20231012	091200	22719960	8830	8830	8830	8830	0
662	20231012	091100	22719960	8830	8820	8830	8820	10
663	20231012	091000	22631730	8840	8840	8840	8840	0
664	20231012	090900	22631730	8840	8790	8850	8790	1678
665	20231012	090800	7809860	8780	8780	8790	8780	239
666	20231012	090700	5709120	8780	8780	8780	8780	0
667	20231012	090600	5709120	8780	8780	8780	8780	0
668	20231012	090500	5709120	8780	8780	8780	8780	0
669	20231012	090400	5709120	8780	8800	8800	8780	550
670	20231012	090300	880000	8800	8800	8800	8800	0
671	20231012	090200	880000	8800	8800	8800	8800	0
672	20231012	090100	880000	8800	8800	8800	8800	0
673	20231012	090000	880000	8800	8800	8800	8800	100